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 | ₩29,396 | ₩29,650 | ₩28,836 | ₩28,889 | -1.73% | 20.9만 |
| 2026.10.08 | ₩29,877 | ₩29,970 | ₩28,969 | ₩29,396 | -1.61% | 29.3만 |
| 2026.10.07 | ₩29,944 | ₩30,317 | ₩29,830 | ₩30,157 | +0.71% | 15.2만 |
| 2026.10.06 | ₩30,571 | ₩31,305 | ₩30,224 | ₩30,384 | -0.61% | 25.9만 |
| 2026.10.05 | ₩30,624 | ₩30,664 | ₩29,917 | ₩30,411 | -0.70% | 29.4만 |
| 2026.10.02 | ₩30,985 | ₩31,132 | ₩30,584 | ₩30,718 | -0.86% | 17.5만 |
| 2026.10.01 | ₩30,504 | ₩30,667 | ₩29,637 | ₩30,478 | -0.09% | 27.6만 |
| 2026.09.30 | ₩31,279 | ₩31,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,598 |
| -2.18% |
| 22.5만 |
| 2026.09.29 | ₩30,771 | ₩31,205 | ₩30,384 | ₩31,145 | +1.21% | 14.5만 |
|---|
| 2026.09.28 | ₩31,853 | ₩31,853 | ₩30,758 | ₩30,878 | -3.06% | 19.9만 |
|---|
| 2026.09.25 | ₩31,265 | ₩32,427 | ₩31,032 | ₩32,160 | +2.86% | 32만 |
|---|
| 2026.09.24 | ₩30,878 | ₩31,319 | ₩30,705 | ₩31,265 | +1.25% | 22.3만 |
|---|
| 2026.09.23 | ₩31,786 | ₩31,786 | ₩30,898 | ₩30,985 | -2.52% | 12.7만 |
|---|
| 2026.09.22 | ₩32,093 | ₩32,293 | ₩31,225 | ₩32,080 | -0.04% | 20.9만 |
|---|
| 2026.09.21 | ₩31,279 | ₩31,866 | ₩30,464 | ₩31,546 | +0.85% | 22.4만 |
|---|
| 2026.09.18 | ₩31,065 | ₩31,465 | ₩30,611 | ₩31,065 | 0.00% | 37만 |
|---|
| 2026.09.17 | ₩31,786 | ₩32,005 | ₩31,372 | ₩31,539 | -0.78% | 23.2만 |
|---|
| 2026.09.16 | ₩32,347 | ₩32,587 | ₩30,851 | ₩31,145 | -3.71% | 24.4만 |
|---|
| 2026.09.15 | ₩32,774 | ₩32,774 | ₩31,652 | ₩32,333 | -1.34% | 37.8만 |
|---|
| 2026.09.14 | ₩33,054 | ₩33,334 | ₩32,560 | ₩32,734 | -0.97% | 24.1만 |
|---|
| 2026.09.11 | ₩34,055 | ₩34,469 | ₩32,680 | ₩33,228 | -2.43% | 34.1만 |
|---|
| 2026.09.10 | ₩34,002 | ₩34,249 | ₩33,294 | ₩33,455 | -1.61% | 39.8만 |
|---|
| 2026.09.09 | ₩35,257 | ₩35,310 | ₩34,336 | ₩34,523 | -2.08% | 19.2만 |
|---|
| 2026.09.08 | ₩37,006 | ₩37,126 | ₩35,270 | ₩35,470 | -4.15% | 19.7만 |
|---|
| 2026.09.04 | ₩35,617 | ₩37,593 | ₩35,577 | ₩37,219 | +4.50% | 24.6만 |
|---|
| 2026.09.03 | ₩36,352 | ₩36,792 | ₩34,910 | ₩35,617 | -2.02% | 24.2만 |
|---|
| 2026.09.02 | ₩35,284 | ₩36,952 | ₩35,284 | ₩36,125 | +2.38% | 20.7만 |
|---|
| 2026.09.01 | ₩35,724 | ₩35,724 | ₩34,803 | ₩35,230 | -1.38% | 22.9만 |
|---|
| 2026.08.31 | ₩35,871 | ₩36,374 | ₩34,696 | ₩35,991 | +0.33% | 39.2만 |
|---|
| 2026.08.28 | ₩37,953 | ₩38,861 | ₩36,051 | ₩36,525 | -3.76% | 57.9만 |
|---|
| 2026.08.27 | ₩38,621 | ₩40,530 | ₩36,859 | ₩38,447 | -0.45% | 47.1만 |
|---|
| 2026.08.26 | ₩37,860 | ₩38,267 | ₩35,404 | ₩35,564 | -6.06% | 28.4만 |
|---|
| 2026.08.25 | ₩39,342 | ₩39,649 | ₩37,593 | ₩37,994 | -3.43% | 23.4만 |
|---|
| 2026.08.24 | ₩39,515 | ₩39,836 | ₩38,808 | ₩39,342 | -0.44% | 16.2만 |
|---|
| 2026.08.21 | ₩39,822 | ₩40,263 | ₩39,315 | ₩39,382 | -1.11% | 16.6만 |
|---|
| 2026.08.20 | ₩39,182 | ₩39,475 | ₩37,860 | ₩39,422 | +0.61% | 16.3만 |
|---|
| 2026.08.19 | ₩39,716 | ₩40,610 | ₩39,445 | ₩39,582 | -0.34% | 18.4만 |
|---|
| 2026.08.18 | ₩39,262 | ₩39,616 | ₩38,581 | ₩39,155 | -0.27% | 12.2만 |
|---|
| 2026.08.17 | ₩38,754 | ₩39,662 | ₩38,434 | ₩39,262 | +1.31% | 12.3만 |
|---|
| 2026.08.14 | ₩38,701 | ₩39,262 | ₩38,594 | ₩39,155 | +1.17% | 12.1만 |
|---|
| 2026.08.13 | ₩39,369 | ₩39,801 | ₩38,754 | ₩38,928 | -1.12% | 12.9만 |
|---|
| 2026.08.12 | ₩39,622 | ₩39,903 | ₩38,194 | ₩39,168 | -1.15% | 14.1만 |
|---|
| 2026.08.11 | ₩38,768 | ₩39,969 | ₩38,661 | ₩39,622 | +2.20% | 23.4만 |
|---|
| 2026.08.10 | ₩38,795 | ₩38,928 | ₩38,194 | ₩38,648 | -0.38% | 17.3만 |
|---|
| 2026.08.07 | ₩38,341 | ₩39,195 | ₩38,154 | ₩38,554 | +0.56% | 17.3만 |
|---|
| 2026.08.06 | ₩39,088 | ₩39,215 | ₩37,847 | ₩38,194 | -2.29% | 14.6만 |
|---|
| 2026.08.05 | ₩38,968 | ₩39,836 | ₩38,821 | ₩39,088 | +0.31% | 16.9만 |
|---|
| 2026.08.04 | ₩37,273 | ₩39,208 | ₩37,086 | ₩39,035 | +4.73% | 24.5만 |
|---|
| 2026.08.03 | ₩37,179 | ₩38,474 | ₩36,672 | ₩37,273 | +0.25% | 22.1만 |
|---|
| 2026.07.31 | ₩37,179 | ₩37,179 | ₩35,938 | ₩36,805 | -1.01% | 20.3만 |
|---|
| 2026.07.30 | ₩37,273 | ₩37,553 | ₩36,512 | ₩37,379 | +0.29% | 20.8만 |
|---|
| 2026.07.29 | ₩37,486 | ₩37,760 | ₩36,966 | ₩37,259 | -0.61% | 17.5만 |
|---|
| 2026.07.28 | ₩38,087 | ₩39,248 | ₩37,953 | ₩37,994 | -0.25% | 16.7만 |
|---|
| 2026.07.27 | ₩37,299 | ₩38,034 | ₩37,286 | ₩37,833 | +1.43% | 13.2만 |
|---|
| 2026.07.24 | ₩36,445 | ₩37,259 | ₩36,111 | ₩36,979 | +1.47% | 20.7만 |
|---|
| 2026.07.23 | ₩37,780 | ₩37,780 | ₩36,058 | ₩36,352 | -3.78% | 25.4만 |
|---|
| 2026.07.22 | ₩37,419 | ₩38,287 | ₩37,313 | ₩37,913 | +1.32% | 12.2만 |
|---|
| 2026.07.21 | ₩37,633 | ₩37,913 | ₩37,046 | ₩37,486 | -0.39% | 16.4만 |
|---|
| 2026.07.20 | ₩37,807 | ₩37,807 | ₩36,759 | ₩37,446 | -0.95% | 16.5만 |
|---|
| 2026.07.17 | ₩38,140 | ₩39,482 | ₩37,586 | ₩37,606 | -1.40% | 16만 |
|---|
| 2026.07.16 | ₩37,460 | ₩39,182 | ₩37,460 | ₩38,621 | +3.10% | 19.4만 |
|---|
| 2026.07.15 | ₩35,671 | ₩38,060 | ₩35,604 | ₩37,339 | +4.68% | 33.1만 |
|---|
| 2026.07.14 | ₩36,018 | ₩36,018 | ₩34,536 | ₩35,604 | -1.15% | 20.9만 |
|---|
| 2026.07.13 | ₩35,337 | ₩36,512 | ₩35,337 | ₩35,737 | +1.13% | 22.6만 |
|---|
| 2026.07.10 | ₩35,150 | ₩36,038 | ₩34,863 | ₩35,697 | +1.56% | 22.9만 |
|---|
| 2026.07.09 | ₩33,655 | ₩35,484 | ₩33,375 | ₩35,017 | +4.05% | 37.5만 |
|---|
| 2026.07.08 | ₩33,922 | ₩34,189 | ₩32,747 | ₩33,655 | -0.79% | 29.8만 |
|---|
| 2026.07.07 | ₩34,750 | ₩35,097 | ₩33,772 | ₩34,229 | -1.50% | 24.4만 |
|---|
| 2026.07.06 | ₩34,242 | ₩34,736 | ₩33,468 | ₩34,523 | +0.82% | 28.8만 |
|---|
| 2026.07.02 | ₩34,416 | ₩34,656 | ₩32,400 | ₩33,468 | -2.75% | 37.3만 |
|---|
| 2026.07.01 | ₩36,525 | ₩36,792 | ₩34,175 | ₩34,229 | -6.29% | 35.7만 |
|---|
| 2026.06.30 | ₩37,566 | ₩37,646 | ₩35,477 | ₩36,619 | -2.52% | 26.2만 |
|---|
| 2026.06.29 | ₩38,341 | ₩38,341 | ₩36,765 | ₩37,566 | -2.02% | 30.1만 |
|---|
| 2026.06.26 | ₩38,674 | ₩39,222 | ₩37,686 | ₩38,381 | -0.76% | 69.3만 |
|---|
| 2026.06.25 | ₩36,699 | ₩38,941 | ₩36,699 | ₩38,861 | +5.89% | 50.4만 |
|---|
| 2026.06.24 | ₩35,284 | ₩37,500 | ₩35,284 | ₩36,565 | +3.63% | 43.2만 |
|---|
| 2026.06.23 | ₩34,649 | ₩35,597 | ₩34,649 | ₩34,870 | +0.64% | 33.3만 |
|---|
| 2026.06.22 | ₩36,271 | ₩36,959 | ₩35,163 | ₩35,203 | -2.94% | 31.3만 |
|---|
| 2026.06.18 | ₩36,645 | ₩38,007 | ₩36,298 | ₩36,378 | -0.73% | 48.4만 |
|---|
| 2026.06.17 | ₩37,139 | ₩38,140 | ₩35,644 | ₩35,978 | -3.13% | 17.6만 |
|---|
| 2026.06.16 | ₩36,979 | ₩37,733 | ₩36,805 | ₩37,419 | +1.19% | 16.3만 |
|---|
| 2026.06.15 | ₩37,913 | ₩38,901 | ₩36,832 | ₩36,966 | -2.50% | 34만 |
|---|
| 2026.06.12 | ₩36,498 | ₩37,753 | ₩36,432 | ₩37,219 | +1.98% | 20.6만 |
|---|
| 2026.06.11 | ₩36,298 | ₩36,659 | ₩35,297 | ₩36,231 | -0.18% | 18.4만 |
|---|
| 2026.06.10 | ₩37,633 | ₩37,793 | ₩35,497 | ₩35,517 | -5.62% | 20.6만 |
|---|
| 2026.06.09 | ₩36,739 | ₩37,967 | ₩36,672 | ₩37,406 | +1.82% | 21.4만 |
|---|
| 2026.06.08 | ₩35,377 | ₩36,719 | ₩35,157 | ₩36,165 | +2.23% | 38.2만 |
|---|
| 2026.06.05 | ₩36,111 | ₩36,966 | ₩34,910 | ₩35,230 | -2.44% | 16만 |
|---|
| 2026.06.04 | ₩36,966 | ₩37,299 | ₩34,936 | ₩36,138 | -2.24% | 41.9만 |
|---|
| 2026.06.03 | ₩36,218 | ₩37,112 | ₩36,044 | ₩36,418 | +0.55% | 26.7만 |
|---|
| 2026.06.02 | ₩37,500 | ₩37,673 | ₩36,659 | ₩36,739 | -2.03% | 26.3만 |
|---|
| 2026.06.01 | ₩36,445 | ₩37,460 | ₩36,004 | ₩37,393 | +2.60% | 24.9만 |
|---|
| 2026.05.29 | ₩37,099 | ₩37,548 | ₩36,405 | ₩36,659 | -1.19% | 43만 |
|---|
| 2026.05.28 | ₩37,700 | ₩38,247 | ₩37,059 | ₩37,166 | -1.42% | 34.6만 |
|---|
| 2026.05.27 | ₩38,835 | ₩39,729 | ₩37,526 | ₩37,700 | -2.92% | 34.3만 |
|---|
| 2026.05.26 | ₩37,259 | ₩38,487 | ₩37,193 | ₩38,287 | +2.76% | 42.1만 |
|---|
| 2026.05.22 | ₩36,044 | ₩36,845 | ₩35,551 | ₩36,805 | +2.11% | 29.1만 |
|---|
| 2026.05.21 | ₩34,442 | ₩36,592 | ₩33,548 | ₩35,858 | +4.11% | 32.7만 |
|---|
| 2026.05.20 | ₩33,241 | ₩34,803 | ₩32,560 | ₩34,723 | +4.46% | 28.1만 |
|---|
| 2026.05.19 | ₩33,922 | ₩34,162 | ₩32,547 | ₩33,188 | -2.16% | 30.1만 |
|---|
| 2026.05.18 | ₩34,803 | ₩35,524 | ₩33,942 | ₩34,202 | -1.73% | 31.8만 |
|---|
| 2026.05.15 | ₩36,218 | ₩36,525 | ₩34,910 | ₩35,003 | -3.35% | 30.1만 |
|---|
| 2026.05.14 | ₩37,633 | ₩38,180 | ₩35,991 | ₩36,365 | -3.37% | 29.1만 |
|---|
| 2026.05.13 | ₩37,206 | ₩38,688 | ₩37,126 | ₩37,566 | +0.97% | 51.5만 |
|---|
| 2026.05.12 | ₩39,569 | ₩39,569 | ₩37,246 | ₩37,513 | -5.20% | 42만 |
|---|
| 2026.05.11 | ₩40,170 | ₩41,444 | ₩39,329 | ₩39,596 | -1.43% | 50.8만 |
|---|
| 2026.05.08 | ₩36,712 | ₩42,719 | ₩35,938 | ₩40,170 | +9.42% | 122.4만 |
|---|
| 2026.05.07 | ₩34,336 | ₩35,070 | ₩33,802 | ₩33,908 | -1.24% | 62만 |
|---|
| 2026.05.06 | ₩34,029 | ₩34,830 | ₩33,955 | ₩34,309 | +0.82% | 23.3만 |
|---|
| 2026.05.05 | ₩32,387 | ₩33,855 | ₩32,273 | ₩33,375 | +3.05% | 20.5만 |
|---|
| 2026.05.04 | ₩34,216 | ₩34,216 | ₩31,826 | ₩31,986 | -6.52% | 24.5만 |
|---|
| 2026.05.01 | ₩34,456 | ₩34,643 | ₩33,890 | ₩34,322 | -0.39% | 16.1만 |
|---|
| 2026.04.30 | ₩33,468 | ₩34,322 | ₩33,254 | ₩34,175 | +2.11% | 19만 |
|---|
| 2026.04.29 | ₩34,095 | ₩34,336 | ₩33,388 | ₩33,668 | -1.25% | 20.3만 |
|---|
| 2026.04.28 | ₩34,175 | ₩34,242 | ₩33,174 | ₩34,122 | -0.16% | 22.4만 |
|---|
| 2026.04.27 | ₩34,843 | ₩35,337 | ₩33,949 | ₩34,042 | -2.30% | 24.1만 |
|---|
| 2026.04.24 | ₩34,963 | ₩35,110 | ₩34,456 | ₩34,843 | -0.34% | 18.4만 |
|---|
| 2026.04.23 | ₩33,935 | ₩35,764 | ₩33,067 | ₩35,163 | +3.62% | 60.5만 |
|---|
| 2026.04.22 | ₩34,990 | ₩35,123 | ₩33,294 | ₩33,655 | -3.82% | 32만 |
|---|
| 2026.04.21 | ₩35,804 | ₩36,578 | ₩34,736 | ₩34,843 | -2.68% | 41.6만 |
|---|
| 2026.04.20 | ₩35,057 | ₩35,911 | ₩34,843 | ₩35,657 | +1.71% | 125.1만 |
|---|
| 2026.04.17 | ₩33,722 | ₩36,151 | ₩33,668 | ₩35,430 | +5.07% | 83.3만 |
|---|
| 2026.04.16 | ₩32,881 | ₩34,536 | ₩32,778 | ₩33,014 | +0.41% | 48.3만 |
|---|
| 2026.04.15 | ₩34,950 | ₩35,003 | ₩32,814 | ₩33,054 | -5.42% | 25.3만 |
|---|
| 2026.04.14 | ₩34,456 | ₩35,697 | ₩34,042 | ₩35,284 | +2.40% | 39.9만 |
|---|
| 2026.04.13 | ₩33,855 | ₩34,963 | ₩32,954 | ₩34,483 | +1.85% | 24.9만 |
|---|
| 2026.04.10 | ₩33,949 | ₩34,229 | ₩33,601 | ₩34,015 | +0.20% | 20.7만 |
|---|
| 2026.04.09 | ₩32,961 | ₩34,589 | ₩32,453 | ₩33,842 | +2.67% | 61.5만 |
|---|
| 2026.04.08 | ₩33,842 | ₩34,549 | ₩33,121 | ₩33,268 | -1.70% | 35.5만 |
|---|
| 2026.04.07 | ₩32,173 | ₩33,027 | ₩31,933 | ₩32,240 | +0.21% | 31.9만 |
|---|
| 2026.04.06 | ₩32,440 | ₩33,134 | ₩32,053 | ₩32,413 | -0.08% | 30.1만 |
|---|
| 2026.04.02 | ₩33,334 | ₩33,588 | ₩32,040 | ₩32,680 | -1.96% | 35.6만 |
|---|
| 2026.04.01 | ₩34,603 | ₩34,830 | ₩33,682 | ₩33,842 | -2.20% | 22.1만 |
|---|
| 2026.03.31 | ₩35,510 | ₩35,744 | ₩34,162 | ₩34,603 | -2.56% | 31.5만 |
|---|
| 2026.03.30 | ₩35,497 | ₩35,764 | ₩34,336 | ₩34,709 | -2.22% | 40.8만 |
|---|
| 2026.03.27 | ₩36,071 | ₩36,245 | ₩34,790 | ₩34,816 | -3.48% | 25.8만 |
|---|
| 2026.03.26 | ₩35,577 | ₩36,739 | ₩35,510 | ₩36,578 | +2.81% | 43만 |
|---|
| 2026.03.25 | ₩36,285 | ₩36,625 | ₩35,617 | ₩35,871 | -1.14% | 20.9만 |
|---|
| 2026.03.24 | ₩34,496 | ₩37,119 | ₩34,442 | ₩35,884 | +4.02% | 27만 |
|---|
| 2026.03.23 | ₩34,910 | ₩35,604 | ₩34,709 | ₩35,043 | +0.38% | 42.9만 |
|---|
| 2026.03.20 | ₩33,922 | ₩34,396 | ₩33,388 | ₩33,655 | -0.79% | 38.4만 |
|---|
| 2026.03.19 | ₩33,294 | ₩34,296 | ₩33,281 | ₩33,922 | +1.88% | 24.3만 |
|---|
| 2026.03.18 | ₩34,256 | ₩35,137 | ₩33,588 | ₩33,655 | -1.75% | 22.4만 |
|---|
| 2026.03.17 | ₩34,709 | ₩35,510 | ₩34,416 | ₩34,776 | +0.19% | 18.1만 |
|---|
| 2026.03.16 | ₩34,950 | ₩35,517 | ₩34,296 | ₩34,576 | -1.07% | 16.8만 |
|---|
| 2026.03.13 | ₩34,830 | ₩35,003 | ₩34,095 | ₩34,376 | -1.30% | 29.8만 |
|---|
| 2026.03.12 | ₩34,002 | ₩34,896 | ₩33,995 | ₩34,402 | +1.18% | 25.8만 |
|---|
| 2026.03.11 | ₩34,536 | ₩34,763 | ₩33,014 | ₩34,709 | +0.50% | 27.4만 |
|---|
| 2026.03.10 | ₩34,055 | ₩35,404 | ₩34,055 | ₩34,616 | +1.65% | 34.5만 |
|---|
| 2026.03.09 | ₩33,548 | ₩34,309 | ₩32,106 | ₩34,269 | +2.15% | 41.5만 |
|---|
| 2026.03.06 | ₩36,044 | ₩36,051 | ₩34,302 | ₩34,402 | -4.56% | 41.1만 |
|---|
| 2026.03.05 | ₩36,739 | ₩37,927 | ₩36,258 | ₩36,699 | -0.11% | 32.5만 |
|---|
| 2026.03.04 | ₩36,538 | ₩38,000 | ₩35,851 | ₩37,299 | +2.08% | 35.9만 |
|---|
| 2026.03.03 | ₩35,697 | ₩36,979 | ₩35,257 | ₩36,018 | +0.90% | 47만 |
|---|
| 2026.03.02 | ₩39,021 | ₩39,021 | ₩34,296 | ₩36,538 | -6.36% | 94.6만 |
|---|
| 2026.02.27 | ₩39,555 | ₩39,729 | ₩38,347 | ₩38,795 | -1.92% | 24.1만 |
|---|
| 2026.02.26 | ₩39,716 | ₩40,343 | ₩39,115 | ₩40,290 | +1.45% | 19.1만 |
|---|
| 2026.02.25 | ₩41,438 | ₩41,438 | ₩39,155 | ₩39,649 | -4.32% | 17.6만 |
|---|
| 2026.02.24 | ₩40,877 | ₩41,731 | ₩40,129 | ₩41,024 | +0.36% | 18.6만 |
|---|
| 2026.02.23 | ₩41,878 | ₩42,372 | ₩40,029 | ₩40,784 | -2.61% | 22.6만 |
|---|
| 2026.02.20 | ₩41,665 | ₩43,140 | ₩41,424 | ₩42,225 | +1.35% | 17.2만 |
|---|
| 2026.02.19 | ₩42,065 | ₩42,145 | ₩41,384 | ₩41,918 | -0.35% | 15.1만 |
|---|
| 2026.02.18 | ₩41,772 | ₩42,946 | ₩41,411 | ₩42,519 | +1.79% | 18.4만 |
|---|
| 2026.02.17 | ₩41,945 | ₩42,452 | ₩41,278 | ₩42,079 | +0.32% | 15.3만 |
|---|
| 2026.02.13 | ₩41,117 | ₩42,526 | ₩40,623 | ₩42,079 | +2.34% | 16.7만 |
|---|
| 2026.02.12 | ₩42,319 | ₩42,786 | ₩40,250 | ₩40,770 | -3.66% | 35.4만 |
|---|
| 2026.02.11 | ₩41,798 | ₩41,992 | ₩41,171 | ₩41,918 | +0.29% | 13.3만 |
|---|
| 2026.02.10 | ₩41,718 | ₩42,245 | ₩40,850 | ₩41,491 | -0.54% | 18.6만 |
|---|
| 2026.02.09 | ₩41,505 | ₩42,546 | ₩40,730 | ₩41,945 | +1.06% | 12.6만 |
|---|
| 2026.02.06 | ₩41,064 | ₩42,366 | ₩40,650 | ₩41,705 | +1.56% | 26.9만 |
|---|
| 2026.02.05 | ₩41,798 | ₩44,221 | ₩39,515 | ₩40,997 | -1.92% | 64.8만 |
|---|
| 2026.02.04 | ₩45,710 | ₩46,684 | ₩45,089 | ₩46,204 | +1.08% | 38.7만 |
|---|
| 2026.02.03 | ₩43,654 | ₩45,710 | ₩42,893 | ₩45,456 | +4.13% | 24.2만 |
|---|
| 2026.02.02 | ₩43,267 | ₩44,215 | ₩42,946 | ₩43,827 | +1.30% | 21.5만 |
|---|
| 2026.01.30 | ₩42,439 | ₩44,548 | ₩42,439 | ₩43,387 | +2.23% | 25.9만 |
|---|
| 2026.01.29 | ₩42,372 | ₩43,372 | ₩41,985 | ₩43,026 | +1.54% | 14.9만 |
|---|
| 2026.01.28 | ₩43,240 | ₩43,414 | ₩42,292 | ₩42,559 | -1.57% | 16.9만 |
|---|
| 2026.01.27 | ₩43,467 | ₩43,667 | ₩42,634 | ₩43,267 | -0.46% | 11만 |
|---|
| 2026.01.26 | ₩43,654 | ₩44,668 | ₩43,213 | ₩44,001 | +0.80% | 10.8만 |
|---|
| 2026.01.23 | ₩45,109 | ₩45,396 | ₩43,747 | ₩43,774 | -2.96% | 16.1만 |
|---|
| 2026.01.22 | ₩45,056 | ₩46,310 | ₩44,895 | ₩45,443 | +0.86% | 16.3만 |
|---|
| 2026.01.21 | ₩43,494 | ₩45,162 | ₩43,283 | ₩44,962 | +3.38% | 11.5만 |
|---|
| 2026.01.20 | ₩43,640 | ₩44,321 | ₩42,412 | ₩42,920 | -1.65% | 19.2만 |
|---|
| 2026.01.16 | ₩45,363 | ₩45,495 | ₩44,682 | ₩44,855 | -1.12% | 15.6만 |
|---|
| 2026.01.15 | ₩44,495 | ₩45,977 | ₩44,141 | ₩45,443 | +2.13% | 12.9만 |
|---|
| 2026.01.14 | ₩43,681 | ₩44,762 | ₩43,387 | ₩44,388 | +1.62% | 23.7만 |
|---|
| 2026.01.13 | ₩43,614 | ₩44,255 | ₩43,427 | ₩43,881 | +0.61% | 16.4만 |
|---|
| 2026.01.12 | ₩43,227 | ₩44,281 | ₩41,905 | ₩43,640 | +0.96% | 15.5만 |
|---|
| 2026.01.09 | ₩42,799 | ₩44,054 | ₩42,719 | ₩43,761 | +2.25% | 21만 |
|---|
| 2026.01.08 | ₩41,051 | ₩43,821 | ₩41,037 | ₩43,227 | +5.30% | 17.4만 |
|---|
| 2026.01.07 | ₩41,077 | ₩41,745 | ₩40,470 | ₩41,451 | +0.91% | 23.9만 |
|---|
| 2026.01.06 | ₩39,128 | ₩41,191 | ₩39,021 | ₩40,997 | +4.78% | 15만 |
|---|
| 2026.01.05 | ₩38,114 | ₩40,116 | ₩38,114 | ₩39,435 | +3.47% | 17.3만 |
|---|
| 2026.01.02 | ₩37,860 | ₩38,301 | ₩37,393 | ₩38,194 | +0.88% | 26.9만 |
|---|
| 2025.12.31 | ₩37,967 | ₩38,060 | ₩37,119 | ₩37,660 | -0.81% | 13만 |
|---|
| 2025.12.30 | ₩38,594 | ₩38,781 | ₩38,067 | ₩38,140 | -1.18% | 15.8만 |
|---|
| 2025.12.29 | ₩39,115 | ₩39,395 | ₩38,381 | ₩38,648 | -1.19% | 9.8만 |
|---|
| 2025.12.26 | ₩38,648 | ₩39,329 | ₩38,648 | ₩39,128 | +1.24% | 13.3만 |
|---|
| 2025.12.24 | ₩39,195 | ₩39,676 | ₩38,714 | ₩38,821 | -0.95% | 10.3만 |
|---|
| 2025.12.23 | ₩38,915 | ₩39,836 | ₩38,861 | ₩38,928 | +0.03% | 22.4만 |
|---|
| 2025.12.22 | ₩39,222 | ₩39,582 | ₩38,514 | ₩38,621 | -1.53% | 17.3만 |
|---|
| 2025.12.19 | ₩40,810 | ₩41,224 | ₩39,182 | ₩39,275 | -3.76% | 36.3만 |
|---|
| 2025.12.18 | ₩39,182 | ₩39,562 | ₩38,754 | ₩39,155 | -0.07% | 14.6만 |
|---|
| 2025.12.17 | ₩39,636 | ₩40,049 | ₩38,661 | ₩38,901 | -1.85% | 25.6만 |
|---|
| 2025.12.16 | ₩39,395 | ₩39,422 | ₩38,394 | ₩38,501 | -2.27% | 15.8만 |
|---|
| 2025.12.15 | ₩39,809 | ₩39,956 | ₩38,901 | ₩39,369 | -1.11% | 14.3만 |
|---|
| 2025.12.12 | ₩40,143 | ₩40,210 | ₩39,462 | ₩39,462 | -1.70% | 12만 |
|---|
| 2025.12.11 | ₩40,250 | ₩40,597 | ₩39,555 | ₩39,876 | -0.93% | 24.1만 |
|---|
| 2025.12.10 | ₩39,008 | ₩40,523 | ₩38,307 | ₩40,023 | +2.60% | 20.8만 |
|---|
| 2025.12.09 | ₩39,035 | ₩39,929 | ₩38,461 | ₩39,062 | +0.07% | 14.7만 |
|---|
| 2025.12.08 | ₩38,314 | ₩39,235 | ₩37,887 | ₩39,008 | +1.81% | 34.7만 |
|---|
| 2025.12.05 | ₩36,712 | ₩38,568 | ₩36,685 | ₩38,127 | +3.85% | 27.4만 |
|---|
| 2025.12.04 | ₩36,231 | ₩37,686 | ₩36,098 | ₩36,832 | +1.66% | 44.1만 |
|---|
| 2025.12.03 | ₩38,087 | ₩38,681 | ₩36,231 | ₩36,245 | -4.84% | 18.5만 |
|---|
| 2025.12.02 | ₩38,234 | ₩38,501 | ₩36,231 | ₩37,713 | -1.36% | 43.8만 |
|---|
| 2025.12.01 | ₩37,339 | ₩38,888 | ₩36,845 | ₩38,167 | +2.22% | 28.3만 |
|---|
| 2025.11.28 | ₩38,341 | ₩38,501 | ₩37,573 | ₩37,900 | -1.15% | 12.2만 |
|---|
| 2025.11.26 | ₩37,219 | ₩38,915 | ₩37,193 | ₩38,501 | +3.44% | 20.6만 |
|---|
| 2025.11.25 | ₩36,271 | ₩38,554 | ₩36,271 | ₩37,620 | +3.72% | 34.4만 |
|---|
| 2025.11.24 | ₩35,310 | ₩36,578 | ₩34,296 | ₩36,138 | +2.34% | 31.9만 |
|---|
| 2025.11.21 | ₩33,321 | ₩36,505 | ₩33,321 | ₩35,497 | +6.53% | 35.9만 |
|---|
| 2025.11.20 | ₩33,188 | ₩33,949 | ₩32,874 | ₩33,134 | -0.16% | 44.9만 |
|---|
| 2025.11.19 | ₩33,081 | ₩33,495 | ₩32,614 | ₩32,694 | -1.17% | 30.8만 |
|---|
| 2025.11.18 | ₩32,226 | ₩33,795 | ₩32,146 | ₩33,007 | +2.42% | 34.4만 |
|---|
| 2025.11.17 | ₩33,775 | ₩33,949 | ₩32,133 | ₩32,320 | -4.31% | 17만 |
|---|
| 2025.11.14 | ₩33,868 | ₩34,229 | ₩33,375 | ₩33,935 | +0.20% | 18.8만 |
|---|
| 2025.11.13 | ₩35,083 | ₩35,858 | ₩33,715 | ₩33,975 | -3.16% | 21.9만 |
|---|
| 2025.11.12 | ₩34,643 | ₩35,717 | ₩34,529 | ₩35,430 | +2.27% | 30만 |
|---|
| 2025.11.11 | ₩34,643 | ₩34,843 | ₩34,102 | ₩34,429 | -0.62% | 33.8만 |
|---|
| 2025.11.10 | ₩35,457 | ₩35,644 | ₩33,321 | ₩34,402 | -2.97% | 25.4만 |
|---|
| 2025.11.07 | ₩35,964 | ₩36,525 | ₩35,030 | ₩35,110 | -2.38% | 25.8만 |
|---|
| 2025.11.06 | ₩36,765 | ₩37,119 | ₩35,737 | ₩35,938 | -2.25% | 20.3만 |
|---|
| 2025.11.05 | ₩36,405 | ₩37,646 | ₩35,644 | ₩37,139 | +2.02% | 23.2만 |
|---|
| 2025.11.04 | ₩36,191 | ₩36,432 | ₩35,110 | ₩36,405 | +0.59% | 29.1만 |
|---|
| 2025.11.03 | ₩36,779 | ₩37,847 | ₩35,524 | ₩36,432 | -0.94% | 19.6만 |
|---|
| 2025.10.31 | ₩37,006 | ₩37,419 | ₩35,504 | ₩37,206 | +0.54% | 52.4만 |
|---|
| 2025.10.30 | ₩44,028 | ₩45,543 | ₩37,540 | ₩37,686 | -14.40% | 31.8만 |
|---|
| 2025.10.29 | ₩44,321 | ₩44,922 | ₩42,765 | ₩43,480 | -1.90% | 13.3만 |
|---|
| 2025.10.28 | ₩45,309 | ₩45,309 | ₩44,328 | ₩44,535 | -1.71% | 8.4만 |
|---|
| 2025.10.27 | ₩46,164 | ₩46,497 | ₩44,722 | ₩45,149 | -2.20% | 16.6만 |
|---|
| 2025.10.24 | ₩45,563 | ₩46,497 | ₩45,288 | ₩46,084 | +1.14% | 20.4만 |
|---|
| 2025.10.23 | ₩43,694 | ₩45,830 | ₩43,440 | ₩45,403 | +3.91% | 20.8만 |
|---|
| 2025.10.22 | ₩42,986 | ₩44,241 | ₩42,706 | ₩43,707 | +1.68% | 17.1만 |
|---|
| 2025.10.21 | ₩41,197 | ₩43,026 | ₩41,197 | ₩42,986 | +4.34% | 13.6만 |
|---|
| 2025.10.20 | ₩40,850 | ₩41,605 | ₩40,623 | ₩41,184 | +0.82% | 10.2만 |
|---|
| 2025.10.17 | ₩40,423 | ₩40,890 | ₩40,134 | ₩40,383 | -0.10% | 12.7만 |
|---|
| 2025.10.16 | ₩40,717 | ₩40,937 | ₩40,109 | ₩40,437 | -0.69% | 10.9만 |
|---|
| 2025.10.15 | ₩41,171 | ₩41,458 | ₩40,049 | ₩40,650 | -1.26% | 13.2만 |
|---|
| 2025.10.14 | ₩38,835 | ₩41,076 | ₩38,714 | ₩40,757 | +4.95% | 15.4만 |
|---|
| 2025.10.13 | ₩38,714 | ₩39,382 | ₩38,661 | ₩39,102 | +1.00% | 12.7만 |
|---|
| 2025.10.10 | ₩39,996 | ₩40,230 | ₩37,913 | ₩38,327 | -4.17% | 18.8만 |
|---|