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 | ₩29,385 | ₩29,639 | ₩28,825 | ₩28,878 | -1.73% | 20.9만 |
| 2026.10.08 | ₩29,866 | ₩29,959 | ₩28,958 | ₩29,385 | -1.61% | 29.3만 |
| 2026.10.07 | ₩29,932 | ₩30,306 | ₩29,819 | ₩30,146 | +0.71% | 15.2만 |
| 2026.10.06 | ₩30,560 | ₩31,294 | ₩30,213 | ₩30,373 | -0.61% | 25.9만 |
| 2026.10.02 | ₩30,973 | ₩31,120 | ₩30,573 | ₩30,706 | -0.86% | 17.5만 |
| 2026.10.01 | ₩30,493 | ₩30,656 | ₩29,625 | ₩30,466 | -0.09% | 27.6만 |
| 2026.09.30 | ₩31,267 | ₩31,267 | ₩30,213 | ₩30,586 | -2.18% | 22.5만 |
| 2026.09.29 | ₩30,760 | ₩31,193 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,133 |
| +1.21% |
| 14.5만 |
| 2026.09.28 | ₩31,841 | ₩31,841 | ₩30,746 | ₩30,867 | -3.06% | 19.9만 |
|---|
| 2026.09.25 | ₩31,254 | ₩32,415 | ₩31,020 | ₩32,148 | +2.86% | 32만 |
|---|
| 2026.09.24 | ₩30,867 | ₩31,307 | ₩30,693 | ₩31,254 | +1.25% | 22.3만 |
|---|
| 2026.09.23 | — | — | — | ₩30,973 | — | — |
|---|
| 2026.09.22 | ₩32,081 | ₩32,281 | ₩31,227 | ₩32,054 | -0.08% | 14.5만 |
|---|
| 2026.09.21 | ₩31,267 | ₩31,854 | ₩30,453 | ₩31,534 | +0.85% | 22.4만 |
|---|
| 2026.09.18 | ₩31,053 | ₩31,454 | ₩30,600 | ₩31,053 | -0.00% | 37만 |
|---|
| 2026.09.17 | ₩31,774 | ₩31,993 | ₩31,360 | ₩31,527 | -0.78% | 23.2만 |
|---|
| 2026.09.16 | — | — | — | ₩31,133 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩32,321 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩32,721 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩33,215 | — | — |
|---|
| 2026.08.27 | ₩38,033 | ₩40,515 | ₩36,845 | ₩38,113 | +0.21% | 21.7만 |
|---|
| 2026.08.26 | ₩37,846 | ₩38,253 | ₩35,390 | ₩35,551 | -6.06% | 28.4만 |
|---|
| 2026.08.25 | ₩39,327 | ₩39,634 | ₩37,579 | ₩37,979 | -3.43% | 23.4만 |
|---|
| 2026.08.24 | ₩39,501 | ₩39,821 | ₩38,793 | ₩39,327 | -0.44% | 16.2만 |
|---|
| 2026.08.21 | ₩39,808 | ₩40,248 | ₩39,300 | ₩39,367 | -1.11% | 16.6만 |
|---|
| 2026.08.20 | ₩39,167 | ₩39,461 | ₩37,846 | ₩39,407 | +0.61% | 16.3만 |
|---|
| 2026.08.19 | ₩39,701 | ₩40,595 | ₩39,430 | ₩39,567 | -0.34% | 18.4만 |
|---|
| 2026.08.18 | ₩39,247 | ₩39,601 | ₩38,566 | ₩39,140 | -0.27% | 12.2만 |
|---|
| 2026.08.17 | ₩38,740 | ₩39,647 | ₩38,420 | ₩39,247 | +1.31% | 12.3만 |
|---|
| 2026.08.14 | ₩38,687 | ₩39,247 | ₩38,580 | ₩39,140 | +1.17% | 12.1만 |
|---|
| 2026.08.13 | ₩39,354 | ₩39,786 | ₩38,740 | ₩38,913 | -1.12% | 12.9만 |
|---|
| 2026.08.12 | ₩39,607 | ₩39,888 | ₩38,179 | ₩39,154 | -1.15% | 14.1만 |
|---|
| 2026.08.11 | ₩38,753 | ₩39,954 | ₩38,647 | ₩39,607 | +2.20% | 23.4만 |
|---|
| 2026.08.10 | ₩38,780 | ₩38,913 | ₩38,179 | ₩38,633 | -0.38% | 17.3만 |
|---|
| 2026.08.07 | ₩38,326 | ₩39,180 | ₩38,139 | ₩38,540 | +0.56% | 17.3만 |
|---|
| 2026.08.06 | ₩39,074 | ₩39,200 | ₩37,833 | ₩38,179 | -2.29% | 14.6만 |
|---|
| 2026.08.05 | ₩38,953 | ₩39,821 | ₩38,807 | ₩39,074 | +0.31% | 16.9만 |
|---|
| 2026.08.04 | ₩37,259 | ₩39,194 | ₩37,072 | ₩39,020 | +4.73% | 24.5만 |
|---|
| 2026.08.03 | ₩37,165 | ₩38,460 | ₩36,658 | ₩37,259 | +0.25% | 22.1만 |
|---|
| 2026.07.31 | ₩37,165 | ₩37,165 | ₩35,924 | ₩36,792 | -1.01% | 20.3만 |
|---|
| 2026.07.30 | ₩37,259 | ₩37,539 | ₩36,498 | ₩37,365 | +0.29% | 20.8만 |
|---|
| 2026.07.29 | ₩37,472 | ₩37,746 | ₩36,952 | ₩37,245 | -0.61% | 17.5만 |
|---|
| 2026.07.28 | ₩38,073 | ₩39,234 | ₩37,939 | ₩37,979 | -0.25% | 16.7만 |
|---|
| 2026.07.27 | ₩37,285 | ₩38,019 | ₩37,272 | ₩37,819 | +1.43% | 13.2만 |
|---|
| 2026.07.24 | ₩36,431 | ₩37,245 | ₩36,098 | ₩36,965 | +1.47% | 20.7만 |
|---|
| 2026.07.23 | ₩37,766 | ₩37,766 | ₩36,044 | ₩36,338 | -3.78% | 25.4만 |
|---|
| 2026.07.22 | ₩37,405 | ₩38,273 | ₩37,299 | ₩37,899 | +1.32% | 12.2만 |
|---|
| 2026.07.21 | ₩37,619 | ₩37,899 | ₩37,032 | ₩37,472 | -0.39% | 16.4만 |
|---|
| 2026.07.20 | ₩37,792 | ₩37,792 | ₩36,745 | ₩37,432 | -0.95% | 16.5만 |
|---|
| 2026.07.17 | ₩38,126 | ₩39,467 | ₩37,572 | ₩37,592 | -1.40% | 16만 |
|---|
| 2026.07.16 | ₩37,446 | ₩39,167 | ₩37,446 | ₩38,607 | +3.10% | 19.4만 |
|---|
| 2026.07.15 | ₩35,657 | ₩38,046 | ₩35,591 | ₩37,325 | +4.68% | 33.1만 |
|---|
| 2026.07.14 | ₩36,004 | ₩36,004 | ₩34,523 | ₩35,591 | -1.15% | 20.9만 |
|---|
| 2026.07.13 | ₩35,324 | ₩36,498 | ₩35,324 | ₩35,724 | +1.13% | 22.6만 |
|---|
| 2026.07.10 | ₩35,137 | ₩36,024 | ₩34,850 | ₩35,684 | +1.56% | 22.9만 |
|---|
| 2026.07.09 | ₩33,642 | ₩35,470 | ₩33,362 | ₩35,003 | +4.05% | 37.5만 |
|---|
| 2026.07.08 | ₩33,909 | ₩34,176 | ₩32,735 | ₩33,642 | -0.79% | 29.8만 |
|---|
| 2026.07.07 | ₩34,737 | ₩35,083 | ₩33,760 | ₩34,216 | -1.50% | 24.4만 |
|---|
| 2026.07.06 | ₩34,229 | ₩34,723 | ₩33,455 | ₩34,510 | +0.82% | 28.8만 |
|---|
| 2026.07.02 | ₩34,403 | ₩34,643 | ₩32,388 | ₩33,455 | -2.75% | 37.3만 |
|---|
| 2026.07.01 | ₩36,511 | ₩36,778 | ₩34,163 | ₩34,216 | -6.29% | 35.7만 |
|---|
| 2026.06.30 | ₩37,552 | ₩37,632 | ₩35,464 | ₩36,605 | -2.52% | 26.2만 |
|---|
| 2026.06.29 | ₩38,326 | ₩38,326 | ₩36,752 | ₩37,552 | -2.02% | 30.1만 |
|---|
| 2026.06.26 | ₩38,660 | ₩39,207 | ₩37,672 | ₩38,366 | -0.76% | 69.3만 |
|---|
| 2026.06.25 | ₩36,685 | ₩38,927 | ₩36,685 | ₩38,847 | +5.89% | 50.4만 |
|---|
| 2026.06.24 | ₩35,270 | ₩37,486 | ₩35,270 | ₩36,551 | +3.63% | 43.2만 |
|---|
| 2026.06.23 | ₩34,636 | ₩35,584 | ₩34,636 | ₩34,857 | +0.64% | 33.3만 |
|---|
| 2026.06.22 | ₩36,258 | ₩36,945 | ₩35,150 | ₩35,190 | -2.94% | 31.3만 |
|---|
| 2026.06.18 | ₩36,631 | ₩37,993 | ₩36,285 | ₩36,365 | -0.73% | 48.4만 |
|---|
| 2026.06.17 | ₩37,125 | ₩38,126 | ₩35,631 | ₩35,964 | -3.13% | 17.6만 |
|---|
| 2026.06.16 | ₩36,965 | ₩37,719 | ₩36,792 | ₩37,405 | +1.19% | 16.3만 |
|---|
| 2026.06.15 | ₩37,899 | ₩38,887 | ₩36,818 | ₩36,952 | -2.50% | 34만 |
|---|
| 2026.06.12 | ₩36,485 | ₩37,739 | ₩36,418 | ₩37,205 | +1.98% | 20.6만 |
|---|
| 2026.06.11 | ₩36,285 | ₩36,645 | ₩35,284 | ₩36,218 | -0.18% | 18.4만 |
|---|
| 2026.06.10 | ₩37,619 | ₩37,779 | ₩35,484 | ₩35,504 | -5.62% | 20.6만 |
|---|
| 2026.06.09 | ₩36,725 | ₩37,953 | ₩36,658 | ₩37,392 | +1.82% | 21.4만 |
|---|
| 2026.06.08 | ₩35,364 | ₩36,705 | ₩35,144 | ₩36,151 | +2.23% | 38.2만 |
|---|
| 2026.06.05 | ₩36,098 | ₩36,952 | ₩34,897 | ₩35,217 | -2.44% | 16만 |
|---|
| 2026.06.04 | ₩36,952 | ₩37,285 | ₩34,923 | ₩36,124 | -2.24% | 41.9만 |
|---|
| 2026.06.03 | ₩36,204 | ₩37,099 | ₩36,031 | ₩36,405 | +0.55% | 26.7만 |
|---|
| 2026.06.02 | ₩37,486 | ₩37,659 | ₩36,645 | ₩36,725 | -2.03% | 26.3만 |
|---|
| 2026.06.01 | ₩36,431 | ₩37,446 | ₩35,991 | ₩37,379 | +2.60% | 24.9만 |
|---|
| 2026.05.29 | ₩37,085 | ₩37,534 | ₩36,391 | ₩36,645 | -1.19% | 43만 |
|---|
| 2026.05.28 | ₩37,686 | ₩38,233 | ₩37,045 | ₩37,152 | -1.42% | 34.6만 |
|---|
| 2026.05.27 | ₩38,820 | ₩39,714 | ₩37,512 | ₩37,686 | -2.92% | 34.3만 |
|---|
| 2026.05.26 | ₩37,245 | ₩38,473 | ₩37,179 | ₩38,273 | +2.76% | 42.1만 |
|---|
| 2026.05.22 | ₩36,031 | ₩36,832 | ₩35,537 | ₩36,792 | +2.11% | 29.1만 |
|---|
| 2026.05.21 | ₩34,430 | ₩36,578 | ₩33,535 | ₩35,844 | +4.11% | 32.7만 |
|---|
| 2026.05.20 | ₩33,229 | ₩34,790 | ₩32,548 | ₩34,710 | +4.46% | 28.1만 |
|---|
| 2026.05.19 | ₩33,909 | ₩34,149 | ₩32,535 | ₩33,175 | -2.16% | 30.1만 |
|---|
| 2026.05.18 | ₩34,790 | ₩35,511 | ₩33,929 | ₩34,189 | -1.73% | 31.8만 |
|---|
| 2026.05.15 | ₩36,204 | ₩36,511 | ₩34,897 | ₩34,990 | -3.35% | 30.1만 |
|---|
| 2026.05.14 | ₩37,619 | ₩38,166 | ₩35,978 | ₩36,351 | -3.37% | 29.1만 |
|---|
| 2026.05.13 | ₩37,192 | ₩38,673 | ₩37,112 | ₩37,552 | +0.97% | 51.5만 |
|---|
| 2026.05.12 | ₩39,554 | ₩39,554 | ₩37,232 | ₩37,499 | -5.20% | 42만 |
|---|
| 2026.05.11 | ₩40,155 | ₩41,429 | ₩39,314 | ₩39,581 | -1.43% | 50.8만 |
|---|
| 2026.05.08 | ₩36,698 | ₩42,703 | ₩35,924 | ₩40,155 | +9.42% | 122.4만 |
|---|
| 2026.05.07 | ₩34,323 | ₩35,057 | ₩33,789 | ₩33,896 | -1.24% | 62만 |
|---|
| 2026.05.06 | ₩34,016 | ₩34,817 | ₩33,942 | ₩34,296 | +0.82% | 23.3만 |
|---|
| 2026.05.05 | ₩32,374 | ₩33,842 | ₩32,261 | ₩33,362 | +3.05% | 20.5만 |
|---|
| 2026.05.04 | ₩34,203 | ₩34,203 | ₩31,814 | ₩31,974 | -6.52% | 24.5만 |
|---|
| 2026.05.01 | ₩34,443 | ₩34,630 | ₩33,877 | ₩34,309 | -0.39% | 16.1만 |
|---|
| 2026.04.30 | ₩33,455 | ₩34,309 | ₩33,242 | ₩34,163 | +2.11% | 19만 |
|---|
| 2026.04.29 | ₩34,083 | ₩34,323 | ₩33,375 | ₩33,656 | -1.25% | 20.3만 |
|---|
| 2026.04.28 | ₩34,163 | ₩34,229 | ₩33,162 | ₩34,109 | -0.16% | 22.4만 |
|---|
| 2026.04.27 | ₩34,830 | ₩35,324 | ₩33,936 | ₩34,029 | -2.30% | 24.1만 |
|---|
| 2026.04.24 | ₩34,950 | ₩35,097 | ₩34,443 | ₩34,830 | -0.34% | 18.4만 |
|---|
| 2026.04.23 | ₩33,922 | ₩35,751 | ₩33,055 | ₩35,150 | +3.62% | 60.5만 |
|---|
| 2026.04.22 | ₩34,977 | ₩35,110 | ₩33,282 | ₩33,642 | -3.82% | 32만 |
|---|
| 2026.04.21 | ₩35,791 | ₩36,565 | ₩34,723 | ₩34,830 | -2.68% | 41.6만 |
|---|
| 2026.04.20 | ₩35,043 | ₩35,898 | ₩34,830 | ₩35,644 | +1.71% | 125.1만 |
|---|
| 2026.04.17 | ₩33,709 | ₩36,138 | ₩33,656 | ₩35,417 | +5.07% | 83.3만 |
|---|
| 2026.04.16 | ₩32,868 | ₩34,523 | ₩32,765 | ₩33,002 | +0.41% | 48.3만 |
|---|
| 2026.04.15 | ₩34,937 | ₩34,990 | ₩32,802 | ₩33,042 | -5.42% | 25.3만 |
|---|
| 2026.04.14 | ₩34,443 | ₩35,684 | ₩34,029 | ₩35,270 | +2.40% | 39.9만 |
|---|
| 2026.04.13 | ₩33,842 | ₩34,950 | ₩32,942 | ₩34,470 | +1.85% | 24.9만 |
|---|
| 2026.04.10 | ₩33,936 | ₩34,216 | ₩33,589 | ₩34,003 | +0.20% | 20.7만 |
|---|
| 2026.04.09 | ₩32,948 | ₩34,576 | ₩32,441 | ₩33,829 | +2.67% | 61.5만 |
|---|
| 2026.04.08 | ₩33,829 | ₩34,536 | ₩33,108 | ₩33,255 | -1.70% | 35.5만 |
|---|
| 2026.04.07 | ₩32,161 | ₩33,015 | ₩31,921 | ₩32,228 | +0.21% | 31.9만 |
|---|
| 2026.04.06 | ₩32,428 | ₩33,122 | ₩32,041 | ₩32,401 | -0.08% | 30.1만 |
|---|
| 2026.04.02 | ₩33,322 | ₩33,576 | ₩32,028 | ₩32,668 | -1.96% | 35.6만 |
|---|
| 2026.04.01 | ₩34,590 | ₩34,817 | ₩33,669 | ₩33,829 | -2.20% | 22.1만 |
|---|
| 2026.03.31 | ₩35,497 | ₩35,731 | ₩34,149 | ₩34,590 | -2.56% | 31.5만 |
|---|
| 2026.03.30 | ₩35,484 | ₩35,751 | ₩34,323 | ₩34,696 | -2.22% | 40.8만 |
|---|
| 2026.03.27 | ₩36,058 | ₩36,231 | ₩34,777 | ₩34,803 | -3.48% | 25.8만 |
|---|
| 2026.03.26 | ₩35,564 | ₩36,725 | ₩35,497 | ₩36,565 | +2.81% | 43만 |
|---|
| 2026.03.25 | ₩36,271 | ₩36,611 | ₩35,604 | ₩35,857 | -1.14% | 20.9만 |
|---|
| 2026.03.24 | ₩34,483 | ₩37,105 | ₩34,430 | ₩35,871 | +4.02% | 27만 |
|---|
| 2026.03.23 | ₩34,897 | ₩35,591 | ₩34,696 | ₩35,030 | +0.38% | 42.9만 |
|---|
| 2026.03.20 | ₩33,909 | ₩34,383 | ₩33,375 | ₩33,642 | -0.79% | 38.4만 |
|---|
| 2026.03.19 | ₩33,282 | ₩34,283 | ₩33,269 | ₩33,909 | +1.88% | 24.3만 |
|---|
| 2026.03.18 | ₩34,243 | ₩35,124 | ₩33,576 | ₩33,642 | -1.75% | 22.4만 |
|---|
| 2026.03.17 | ₩34,696 | ₩35,497 | ₩34,403 | ₩34,763 | +0.19% | 18.1만 |
|---|
| 2026.03.16 | ₩34,937 | ₩35,504 | ₩34,283 | ₩34,563 | -1.07% | 16.8만 |
|---|
| 2026.03.13 | ₩34,817 | ₩34,990 | ₩34,083 | ₩34,363 | -1.30% | 29.8만 |
|---|
| 2026.03.12 | ₩33,989 | ₩34,883 | ₩33,983 | ₩34,390 | +1.18% | 25.8만 |
|---|
| 2026.03.11 | ₩34,523 | ₩34,750 | ₩33,002 | ₩34,696 | +0.50% | 27.4만 |
|---|
| 2026.03.10 | ₩34,043 | ₩35,390 | ₩34,043 | ₩34,603 | +1.65% | 34.5만 |
|---|
| 2026.03.09 | ₩33,535 | ₩34,296 | ₩32,094 | ₩34,256 | +2.15% | 41.5만 |
|---|
| 2026.03.06 | ₩36,031 | ₩36,038 | ₩34,289 | ₩34,390 | -4.56% | 41.1만 |
|---|
| 2026.03.05 | ₩36,725 | ₩37,913 | ₩36,244 | ₩36,685 | -0.11% | 32.5만 |
|---|
| 2026.03.04 | ₩36,525 | ₩37,986 | ₩35,837 | ₩37,285 | +2.08% | 35.9만 |
|---|
| 2026.03.03 | ₩35,684 | ₩36,965 | ₩35,244 | ₩36,004 | +0.90% | 47만 |
|---|
| 2026.03.02 | ₩39,007 | ₩39,007 | ₩34,283 | ₩36,525 | -6.36% | 94.6만 |
|---|
| 2026.02.27 | ₩39,541 | ₩39,714 | ₩38,333 | ₩38,780 | -1.92% | 24.1만 |
|---|
| 2026.02.26 | ₩39,701 | ₩40,328 | ₩39,100 | ₩40,275 | +1.45% | 19.1만 |
|---|
| 2026.02.25 | ₩41,422 | ₩41,422 | ₩39,140 | ₩39,634 | -4.32% | 17.6만 |
|---|
| 2026.02.24 | ₩40,862 | ₩41,716 | ₩40,114 | ₩41,009 | +0.36% | 18.6만 |
|---|
| 2026.02.23 | ₩41,863 | ₩42,356 | ₩40,014 | ₩40,768 | -2.61% | 22.6만 |
|---|
| 2026.02.20 | ₩41,649 | ₩43,124 | ₩41,409 | ₩42,210 | +1.35% | 17.2만 |
|---|
| 2026.02.19 | ₩42,049 | ₩42,130 | ₩41,369 | ₩41,903 | -0.35% | 15.1만 |
|---|
| 2026.02.18 | ₩41,756 | ₩42,930 | ₩41,396 | ₩42,503 | +1.79% | 18.4만 |
|---|
| 2026.02.17 | ₩41,929 | ₩42,436 | ₩41,262 | ₩42,063 | +0.32% | 15.3만 |
|---|
| 2026.02.13 | ₩41,102 | ₩42,510 | ₩40,608 | ₩42,063 | +2.34% | 16.7만 |
|---|
| 2026.02.12 | ₩42,303 | ₩42,770 | ₩40,235 | ₩40,755 | -3.66% | 35.4만 |
|---|
| 2026.02.11 | ₩41,783 | ₩41,976 | ₩41,155 | ₩41,903 | +0.29% | 13.3만 |
|---|
| 2026.02.10 | ₩41,703 | ₩42,230 | ₩40,835 | ₩41,476 | -0.54% | 18.6만 |
|---|
| 2026.02.09 | ₩41,489 | ₩42,530 | ₩40,715 | ₩41,929 | +1.06% | 12.6만 |
|---|
| 2026.02.06 | ₩41,049 | ₩42,350 | ₩40,635 | ₩41,689 | +1.56% | 26.9만 |
|---|
| 2026.02.05 | ₩41,783 | ₩44,205 | ₩39,501 | ₩40,982 | -1.92% | 64.8만 |
|---|
| 2026.02.04 | ₩45,693 | ₩46,667 | ₩45,072 | ₩46,186 | +1.08% | 38.7만 |
|---|
| 2026.02.03 | ₩43,637 | ₩45,693 | ₩42,877 | ₩45,439 | +4.13% | 24.2만 |
|---|
| 2026.02.02 | ₩43,250 | ₩44,198 | ₩42,930 | ₩43,811 | +1.30% | 21.5만 |
|---|
| 2026.01.30 | ₩42,423 | ₩44,532 | ₩42,423 | ₩43,371 | +2.23% | 25.9만 |
|---|
| 2026.01.29 | ₩42,356 | ₩43,356 | ₩41,969 | ₩43,010 | +1.54% | 14.9만 |
|---|
| 2026.01.28 | ₩43,224 | ₩43,397 | ₩42,276 | ₩42,543 | -1.57% | 16.9만 |
|---|
| 2026.01.27 | ₩43,451 | ₩43,651 | ₩42,618 | ₩43,250 | -0.46% | 11만 |
|---|
| 2026.01.26 | ₩43,637 | ₩44,652 | ₩43,197 | ₩43,984 | +0.80% | 10.8만 |
|---|
| 2026.01.23 | ₩45,092 | ₩45,379 | ₩43,731 | ₩43,758 | -2.96% | 16.1만 |
|---|
| 2026.01.22 | ₩45,039 | ₩46,293 | ₩44,879 | ₩45,426 | +0.86% | 16.3만 |
|---|
| 2026.01.21 | ₩43,477 | ₩45,145 | ₩43,267 | ₩44,945 | +3.38% | 11.5만 |
|---|
| 2026.01.20 | ₩43,624 | ₩44,305 | ₩42,396 | ₩42,904 | -1.65% | 19.2만 |
|---|
| 2026.01.16 | ₩45,346 | ₩45,478 | ₩44,665 | ₩44,839 | -1.12% | 15.6만 |
|---|
| 2026.01.15 | ₩44,478 | ₩45,959 | ₩44,125 | ₩45,426 | +2.13% | 12.9만 |
|---|
| 2026.01.14 | ₩43,664 | ₩44,745 | ₩43,371 | ₩44,371 | +1.62% | 23.7만 |
|---|
| 2026.01.13 | ₩43,597 | ₩44,238 | ₩43,411 | ₩43,864 | +0.61% | 16.4만 |
|---|
| 2026.01.12 | ₩43,210 | ₩44,265 | ₩41,889 | ₩43,624 | +0.96% | 15.5만 |
|---|
| 2026.01.09 | ₩42,783 | ₩44,038 | ₩42,703 | ₩43,744 | +2.25% | 21만 |
|---|
| 2026.01.08 | ₩41,035 | ₩43,804 | ₩41,022 | ₩43,210 | +5.30% | 17.4만 |
|---|
| 2026.01.07 | ₩41,062 | ₩41,729 | ₩40,455 | ₩41,436 | +0.91% | 23.9만 |
|---|
| 2026.01.06 | ₩39,114 | ₩41,175 | ₩39,007 | ₩40,982 | +4.78% | 15만 |
|---|
| 2026.01.05 | ₩38,099 | ₩40,101 | ₩38,099 | ₩39,421 | +3.47% | 17.3만 |
|---|
| 2026.01.02 | ₩37,846 | ₩38,286 | ₩37,379 | ₩38,179 | +0.88% | 26.9만 |
|---|
| 2025.12.31 | ₩37,953 | ₩38,046 | ₩37,105 | ₩37,646 | -0.81% | 13만 |
|---|
| 2025.12.30 | ₩38,580 | ₩38,767 | ₩38,053 | ₩38,126 | -1.18% | 15.8만 |
|---|
| 2025.12.29 | ₩39,100 | ₩39,381 | ₩38,366 | ₩38,633 | -1.19% | 9.8만 |
|---|
| 2025.12.26 | ₩38,633 | ₩39,314 | ₩38,633 | ₩39,114 | +1.24% | 13.3만 |
|---|
| 2025.12.24 | ₩39,180 | ₩39,661 | ₩38,700 | ₩38,807 | -0.95% | 10.3만 |
|---|
| 2025.12.23 | ₩38,900 | ₩39,821 | ₩38,847 | ₩38,913 | +0.03% | 22.4만 |
|---|
| 2025.12.22 | ₩39,207 | ₩39,567 | ₩38,500 | ₩38,607 | -1.53% | 17.3만 |
|---|
| 2025.12.19 | ₩40,795 | ₩41,209 | ₩39,167 | ₩39,260 | -3.76% | 36.3만 |
|---|
| 2025.12.18 | ₩39,167 | ₩39,547 | ₩38,740 | ₩39,140 | -0.07% | 14.6만 |
|---|
| 2025.12.17 | ₩39,621 | ₩40,034 | ₩38,647 | ₩38,887 | -1.85% | 25.6만 |
|---|
| 2025.12.16 | ₩39,381 | ₩39,407 | ₩38,380 | ₩38,486 | -2.27% | 15.8만 |
|---|
| 2025.12.15 | ₩39,794 | ₩39,941 | ₩38,887 | ₩39,354 | -1.11% | 14.3만 |
|---|
| 2025.12.12 | ₩40,128 | ₩40,195 | ₩39,447 | ₩39,447 | -1.70% | 12만 |
|---|
| 2025.12.11 | ₩40,235 | ₩40,582 | ₩39,541 | ₩39,861 | -0.93% | 24.1만 |
|---|
| 2025.12.10 | ₩38,994 | ₩40,508 | ₩38,293 | ₩40,008 | +2.60% | 20.8만 |
|---|
| 2025.12.09 | ₩39,020 | ₩39,914 | ₩38,446 | ₩39,047 | +0.07% | 14.7만 |
|---|
| 2025.12.08 | ₩38,300 | ₩39,220 | ₩37,873 | ₩38,994 | +1.81% | 34.7만 |
|---|
| 2025.12.05 | ₩36,698 | ₩38,553 | ₩36,672 | ₩38,113 | +3.85% | 27.4만 |
|---|
| 2025.12.04 | ₩36,218 | ₩37,672 | ₩36,084 | ₩36,818 | +1.66% | 44.1만 |
|---|
| 2025.12.03 | ₩38,073 | ₩38,667 | ₩36,218 | ₩36,231 | -4.84% | 18.5만 |
|---|
| 2025.12.02 | ₩38,220 | ₩38,486 | ₩36,218 | ₩37,699 | -1.36% | 43.8만 |
|---|
| 2025.12.01 | ₩37,325 | ₩38,873 | ₩36,832 | ₩38,153 | +2.22% | 28.3만 |
|---|
| 2025.11.28 | ₩38,326 | ₩38,486 | ₩37,559 | ₩37,886 | -1.15% | 12.2만 |
|---|
| 2025.11.26 | ₩37,205 | ₩38,900 | ₩37,179 | ₩38,486 | +3.44% | 20.6만 |
|---|
| 2025.11.25 | ₩36,258 | ₩38,540 | ₩36,258 | ₩37,606 | +3.72% | 34.4만 |
|---|
| 2025.11.24 | ₩35,297 | ₩36,565 | ₩34,283 | ₩36,124 | +2.34% | 31.9만 |
|---|
| 2025.11.21 | ₩33,309 | ₩36,491 | ₩33,309 | ₩35,484 | +6.53% | 35.9만 |
|---|
| 2025.11.20 | ₩33,175 | ₩33,936 | ₩32,862 | ₩33,122 | -0.16% | 44.9만 |
|---|
| 2025.11.19 | ₩33,068 | ₩33,482 | ₩32,601 | ₩32,681 | -1.17% | 30.8만 |
|---|
| 2025.11.18 | ₩32,214 | ₩33,782 | ₩32,134 | ₩32,995 | +2.42% | 34.4만 |
|---|
| 2025.11.17 | ₩33,762 | ₩33,936 | ₩32,121 | ₩32,308 | -4.31% | 17만 |
|---|
| 2025.11.14 | ₩33,856 | ₩34,216 | ₩33,362 | ₩33,922 | +0.20% | 18.8만 |
|---|
| 2025.11.13 | ₩35,070 | ₩35,844 | ₩33,702 | ₩33,963 | -3.16% | 21.9만 |
|---|
| 2025.11.12 | ₩34,630 | ₩35,704 | ₩34,516 | ₩35,417 | +2.27% | 30만 |
|---|
| 2025.11.11 | ₩34,630 | ₩34,830 | ₩34,089 | ₩34,416 | -0.62% | 33.8만 |
|---|
| 2025.11.10 | ₩35,444 | ₩35,631 | ₩33,309 | ₩34,390 | -2.97% | 25.4만 |
|---|
| 2025.11.07 | ₩35,951 | ₩36,511 | ₩35,017 | ₩35,097 | -2.38% | 25.8만 |
|---|
| 2025.11.06 | ₩36,752 | ₩37,105 | ₩35,724 | ₩35,924 | -2.25% | 20.3만 |
|---|
| 2025.11.05 | ₩36,391 | ₩37,632 | ₩35,631 | ₩37,125 | +2.02% | 23.2만 |
|---|
| 2025.11.04 | ₩36,178 | ₩36,418 | ₩35,097 | ₩36,391 | +0.59% | 29.1만 |
|---|
| 2025.11.03 | ₩36,765 | ₩37,833 | ₩35,511 | ₩36,418 | -0.94% | 19.6만 |
|---|
| 2025.10.31 | ₩36,992 | ₩37,405 | ₩35,490 | ₩37,192 | +0.54% | 52.4만 |
|---|
| 2025.10.30 | ₩44,011 | ₩45,526 | ₩37,526 | ₩37,672 | -14.40% | 31.8만 |
|---|
| 2025.10.29 | ₩44,305 | ₩44,905 | ₩42,749 | ₩43,464 | -1.90% | 13.3만 |
|---|
| 2025.10.28 | ₩45,292 | ₩45,292 | ₩44,311 | ₩44,518 | -1.71% | 8.4만 |
|---|
| 2025.10.27 | ₩46,146 | ₩46,480 | ₩44,705 | ₩45,132 | -2.20% | 16.6만 |
|---|
| 2025.10.24 | ₩45,546 | ₩46,480 | ₩45,271 | ₩46,066 | +1.14% | 20.4만 |
|---|
| 2025.10.23 | ₩43,678 | ₩45,813 | ₩43,424 | ₩45,386 | +3.91% | 20.8만 |
|---|
| 2025.10.22 | ₩42,970 | ₩44,225 | ₩42,690 | ₩43,691 | +1.68% | 17.1만 |
|---|
| 2025.10.21 | ₩41,182 | ₩43,010 | ₩41,182 | ₩42,970 | +4.34% | 13.6만 |
|---|
| 2025.10.20 | ₩40,835 | ₩41,589 | ₩40,608 | ₩41,169 | +0.82% | 10.2만 |
|---|
| 2025.10.17 | ₩40,408 | ₩40,875 | ₩40,118 | ₩40,368 | -0.10% | 12.7만 |
|---|
| 2025.10.16 | ₩40,702 | ₩40,922 | ₩40,094 | ₩40,421 | -0.69% | 10.9만 |
|---|
| 2025.10.15 | ₩41,155 | ₩41,442 | ₩40,034 | ₩40,635 | -1.26% | 13.2만 |
|---|
| 2025.10.14 | ₩38,820 | ₩41,061 | ₩38,700 | ₩40,742 | +4.95% | 15.4만 |
|---|
| 2025.10.13 | ₩38,700 | ₩39,367 | ₩38,647 | ₩39,087 | +1.00% | 12.7만 |
|---|
| 2025.10.10 | ₩39,981 | ₩40,215 | ₩37,899 | ₩38,313 | -4.17% | 18.8만 |
|---|
| 2025.10.09 | ₩40,088 | ₩40,141 | ₩39,300 | ₩39,981 | -0.27% | 17.7만 |
|---|
| 2025.10.08 | ₩39,941 | ₩40,301 | ₩39,407 | ₩40,288 | +0.87% | 14만 |
|---|
| 2025.10.07 | ₩40,715 | ₩40,989 | ₩39,808 | ₩39,914 | -1.97% | 17.2만 |
|---|
| 2025.10.06 | ₩43,384 | ₩43,384 | ₩40,702 | ₩40,755 | -6.06% | 19.8만 |
|---|
| 2025.10.03 | ₩43,104 | ₩44,278 | ₩42,877 | ₩43,184 | +0.19% | 16.9만 |
|---|
| 2025.10.02 | ₩44,038 | ₩44,358 | ₩43,037 | ₩43,064 | -2.21% | 14.7만 |
|---|
| 2025.10.01 | ₩43,224 | ₩44,131 | ₩42,837 | ₩43,931 | +1.64% | 15.3만 |
|---|
| 2025.09.30 | ₩43,291 | ₩43,457 | ₩41,756 | ₩43,304 | +0.03% | 24.3만 |
|---|
| 2025.09.29 | ₩44,745 | ₩44,745 | ₩42,770 | ₩43,230 | -3.39% | 24.5만 |
|---|
| 2025.09.26 | ₩43,077 | ₩45,065 | ₩42,737 | ₩44,492 | +3.28% | 31.1만 |
|---|
| 2025.09.25 | ₩42,837 | ₩43,304 | ₩42,076 | ₩42,917 | +0.19% | 22.7만 |
|---|
| 2025.09.24 | ₩42,837 | ₩43,484 | ₩42,817 | ₩43,257 | +0.98% | 14.8만 |
|---|
| 2025.09.23 | ₩43,477 | ₩43,798 | ₩42,583 | ₩42,623 | -1.96% | 15.1만 |
|---|
| 2025.09.22 | ₩42,637 | ₩43,304 | ₩42,303 | ₩43,104 | +1.10% | 16만 |
|---|
| 2025.09.19 | ₩44,251 | ₩44,354 | ₩42,743 | ₩42,810 | -3.26% | 39만 |
|---|
| 2025.09.18 | ₩44,758 | ₩45,386 | ₩43,931 | ₩44,545 | -0.48% | 16만 |
|---|
| 2025.09.17 | ₩44,745 | ₩46,780 | ₩44,238 | ₩44,385 | -0.81% | 27.3만 |
|---|
| 2025.09.16 | ₩44,505 | ₩45,532 | ₩44,185 | ₩44,665 | +0.36% | 16.5만 |
|---|
| 2025.09.15 | ₩44,145 | ₩44,638 | ₩42,970 | ₩44,438 | +0.67% | 14.5만 |
|---|
| 2025.09.12 | ₩44,919 | ₩44,919 | ₩43,544 | ₩43,584 | -2.97% | 12.4만 |
|---|
| 2025.09.11 | ₩42,957 | ₩45,306 | ₩42,957 | ₩45,185 | +5.19% | 21.9만 |
|---|
| 2025.09.10 | ₩43,504 | ₩43,504 | ₩41,843 | ₩42,837 | -1.53% | 23.1만 |
|---|
| 2025.09.09 | ₩43,678 | ₩44,027 | ₩42,663 | ₩43,424 | -0.58% | 18.7만 |
|---|
| 2025.09.08 | ₩44,625 | ₩44,705 | ₩43,224 | ₩44,085 | -1.21% | 23.4만 |
|---|
| 2025.09.05 | ₩44,532 | ₩45,372 | ₩44,171 | ₩44,919 | +0.87% | 24.3만 |
|---|
| 2025.09.04 | ₩42,383 | ₩44,305 | ₩42,143 | ₩44,305 | +4.53% | 23.9만 |
|---|
| 2025.09.03 | ₩42,783 | ₩43,197 | ₩41,817 | ₩42,356 | -1.00% | 23.6만 |
|---|
| 2025.09.02 | ₩43,344 | ₩43,851 | ₩42,543 | ₩43,024 | -0.74% | 26.4만 |
|---|
| 2025.08.29 | ₩44,225 | ₩45,073 | ₩43,724 | ₩44,305 | +0.18% | 56.1만 |
|---|
| 2025.08.28 | ₩41,302 | ₩46,120 | ₩40,614 | ₩43,771 | +5.98% | 95.8만 |
|---|
| 2025.08.27 | ₩51,177 | ₩52,912 | ₩51,177 | ₩52,739 | +3.05% | 18.9만 |
|---|