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 | ₩29,392 | ₩29,646 | ₩28,832 | ₩28,885 | -1.73% | 20.9만 |
| 2026.10.08 | ₩29,873 | ₩29,966 | ₩28,965 | ₩29,392 | -1.61% | 29.3만 |
| 2026.10.07 | ₩29,940 | ₩30,313 | ₩29,826 | ₩30,153 | +0.71% | 15.2만 |
| 2026.10.06 | ₩30,567 | ₩31,301 | ₩30,220 | ₩30,380 | -0.61% | 25.9만 |
| 2026.10.02 | ₩30,981 | ₩31,128 | ₩30,580 | ₩30,714 | -0.86% | 17.5만 |
| 2026.10.01 | ₩30,500 | ₩30,663 | ₩29,633 | ₩30,473 | -0.09% | 27.6만 |
| 2026.09.30 | ₩31,274 | ₩31,274 | ₩30,220 | ₩30,594 | -2.18% | 22.5만 |
| 2026.09.29 | ₩30,767 | ₩31,201 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,141 |
| +1.21% |
| 14.5만 |
| 2026.09.28 | ₩31,848 | ₩31,848 | ₩30,754 | ₩30,874 | -3.06% | 19.9만 |
|---|
| 2026.09.25 | ₩31,261 | ₩32,422 | ₩31,027 | ₩32,155 | +2.86% | 32만 |
|---|
| 2026.09.24 | ₩30,874 | ₩31,314 | ₩30,700 | ₩31,261 | +1.25% | 22.3만 |
|---|
| 2026.09.23 | — | — | — | ₩30,981 | — | — |
|---|
| 2026.09.22 | ₩32,089 | ₩32,289 | ₩31,234 | ₩32,062 | -0.08% | 14.5만 |
|---|
| 2026.09.21 | ₩31,274 | ₩31,862 | ₩30,460 | ₩31,541 | +0.85% | 22.4만 |
|---|
| 2026.09.18 | ₩31,061 | ₩31,461 | ₩30,607 | ₩31,061 | -0.00% | 37만 |
|---|
| 2026.09.17 | ₩31,782 | ₩32,000 | ₩31,368 | ₩31,535 | -0.78% | 23.2만 |
|---|
| 2026.09.16 | — | — | — | ₩31,141 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩32,329 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩32,729 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩33,223 | — | — |
|---|
| 2026.08.27 | ₩38,042 | ₩40,525 | ₩36,854 | ₩38,122 | +0.21% | 21.7만 |
|---|
| 2026.08.26 | ₩37,855 | ₩38,262 | ₩35,399 | ₩35,559 | -6.06% | 28.4만 |
|---|
| 2026.08.25 | ₩39,337 | ₩39,644 | ₩37,588 | ₩37,988 | -3.43% | 23.4만 |
|---|
| 2026.08.24 | ₩39,510 | ₩39,830 | ₩38,803 | ₩39,337 | -0.44% | 16.2만 |
|---|
| 2026.08.21 | ₩39,817 | ₩40,258 | ₩39,310 | ₩39,377 | -1.11% | 16.6만 |
|---|
| 2026.08.20 | ₩39,176 | ₩39,470 | ₩37,855 | ₩39,417 | +0.61% | 16.3만 |
|---|
| 2026.08.19 | ₩39,710 | ₩40,605 | ₩39,439 | ₩39,577 | -0.34% | 18.4만 |
|---|
| 2026.08.18 | ₩39,256 | ₩39,610 | ₩38,576 | ₩39,150 | -0.27% | 12.2만 |
|---|
| 2026.08.17 | ₩38,749 | ₩39,657 | ₩38,429 | ₩39,256 | +1.31% | 12.3만 |
|---|
| 2026.08.14 | ₩38,696 | ₩39,256 | ₩38,589 | ₩39,150 | +1.17% | 12.1만 |
|---|
| 2026.08.13 | ₩39,363 | ₩39,796 | ₩38,749 | ₩38,923 | -1.12% | 12.9만 |
|---|
| 2026.08.12 | ₩39,617 | ₩39,897 | ₩38,189 | ₩39,163 | -1.15% | 14.1만 |
|---|
| 2026.08.11 | ₩38,763 | ₩39,964 | ₩38,656 | ₩39,617 | +2.20% | 23.4만 |
|---|
| 2026.08.10 | ₩38,789 | ₩38,923 | ₩38,189 | ₩38,642 | -0.38% | 17.3만 |
|---|
| 2026.08.07 | ₩38,335 | ₩39,190 | ₩38,149 | ₩38,549 | +0.56% | 17.3만 |
|---|
| 2026.08.06 | ₩39,083 | ₩39,210 | ₩37,842 | ₩38,189 | -2.29% | 14.6만 |
|---|
| 2026.08.05 | ₩38,963 | ₩39,830 | ₩38,816 | ₩39,083 | +0.31% | 16.9만 |
|---|
| 2026.08.04 | ₩37,268 | ₩39,203 | ₩37,081 | ₩39,030 | +4.73% | 24.5만 |
|---|
| 2026.08.03 | ₩37,174 | ₩38,469 | ₩36,667 | ₩37,268 | +0.25% | 22.1만 |
|---|
| 2026.07.31 | ₩37,174 | ₩37,174 | ₩35,933 | ₩36,800 | -1.01% | 20.3만 |
|---|
| 2026.07.30 | ₩37,268 | ₩37,548 | ₩36,507 | ₩37,374 | +0.29% | 20.8만 |
|---|
| 2026.07.29 | ₩37,481 | ₩37,755 | ₩36,961 | ₩37,254 | -0.61% | 17.5만 |
|---|
| 2026.07.28 | ₩38,082 | ₩39,243 | ₩37,948 | ₩37,988 | -0.25% | 16.7만 |
|---|
| 2026.07.27 | ₩37,294 | ₩38,028 | ₩37,281 | ₩37,828 | +1.43% | 13.2만 |
|---|
| 2026.07.24 | ₩36,440 | ₩37,254 | ₩36,106 | ₩36,974 | +1.47% | 20.7만 |
|---|
| 2026.07.23 | ₩37,775 | ₩37,775 | ₩36,053 | ₩36,347 | -3.78% | 25.4만 |
|---|
| 2026.07.22 | ₩37,414 | ₩38,282 | ₩37,308 | ₩37,908 | +1.32% | 12.2만 |
|---|
| 2026.07.21 | ₩37,628 | ₩37,908 | ₩37,041 | ₩37,481 | -0.39% | 16.4만 |
|---|
| 2026.07.20 | ₩37,802 | ₩37,802 | ₩36,754 | ₩37,441 | -0.95% | 16.5만 |
|---|
| 2026.07.17 | ₩38,135 | ₩39,477 | ₩37,581 | ₩37,601 | -1.40% | 16만 |
|---|
| 2026.07.16 | ₩37,454 | ₩39,176 | ₩37,454 | ₩38,616 | +3.10% | 19.4만 |
|---|
| 2026.07.15 | ₩35,666 | ₩38,055 | ₩35,599 | ₩37,334 | +4.68% | 33.1만 |
|---|
| 2026.07.14 | ₩36,013 | ₩36,013 | ₩34,531 | ₩35,599 | -1.15% | 20.9만 |
|---|
| 2026.07.13 | ₩35,332 | ₩36,507 | ₩35,332 | ₩35,733 | +1.13% | 22.6만 |
|---|
| 2026.07.10 | ₩35,145 | ₩36,033 | ₩34,858 | ₩35,693 | +1.56% | 22.9만 |
|---|
| 2026.07.09 | ₩33,650 | ₩35,479 | ₩33,370 | ₩35,012 | +4.05% | 37.5만 |
|---|
| 2026.07.08 | ₩33,917 | ₩34,184 | ₩32,743 | ₩33,650 | -0.79% | 29.8만 |
|---|
| 2026.07.07 | ₩34,745 | ₩35,092 | ₩33,768 | ₩34,224 | -1.50% | 24.4만 |
|---|
| 2026.07.06 | ₩34,238 | ₩34,731 | ₩33,463 | ₩34,518 | +0.82% | 28.8만 |
|---|
| 2026.07.02 | ₩34,411 | ₩34,651 | ₩32,396 | ₩33,463 | -2.75% | 37.3만 |
|---|
| 2026.07.01 | ₩36,520 | ₩36,787 | ₩34,171 | ₩34,224 | -6.29% | 35.7만 |
|---|
| 2026.06.30 | ₩37,561 | ₩37,641 | ₩35,472 | ₩36,614 | -2.52% | 26.2만 |
|---|
| 2026.06.29 | ₩38,335 | ₩38,335 | ₩36,760 | ₩37,561 | -2.02% | 30.1만 |
|---|
| 2026.06.26 | ₩38,669 | ₩39,216 | ₩37,681 | ₩38,376 | -0.76% | 69.3만 |
|---|
| 2026.06.25 | ₩36,694 | ₩38,936 | ₩36,694 | ₩38,856 | +5.89% | 50.4만 |
|---|
| 2026.06.24 | ₩35,279 | ₩37,495 | ₩35,279 | ₩36,560 | +3.63% | 43.2만 |
|---|
| 2026.06.23 | ₩34,645 | ₩35,592 | ₩34,645 | ₩34,865 | +0.64% | 33.3만 |
|---|
| 2026.06.22 | ₩36,267 | ₩36,954 | ₩35,159 | ₩35,199 | -2.94% | 31.3만 |
|---|
| 2026.06.18 | ₩36,640 | ₩38,002 | ₩36,293 | ₩36,373 | -0.73% | 48.4만 |
|---|
| 2026.06.17 | ₩37,134 | ₩38,135 | ₩35,639 | ₩35,973 | -3.13% | 17.6만 |
|---|
| 2026.06.16 | ₩36,974 | ₩37,728 | ₩36,800 | ₩37,414 | +1.19% | 16.3만 |
|---|
| 2026.06.15 | ₩37,908 | ₩38,896 | ₩36,827 | ₩36,961 | -2.50% | 34만 |
|---|
| 2026.06.12 | ₩36,493 | ₩37,748 | ₩36,427 | ₩37,214 | +1.98% | 20.6만 |
|---|
| 2026.06.11 | ₩36,293 | ₩36,654 | ₩35,292 | ₩36,226 | -0.18% | 18.4만 |
|---|
| 2026.06.10 | ₩37,628 | ₩37,788 | ₩35,492 | ₩35,512 | -5.62% | 20.6만 |
|---|
| 2026.06.09 | ₩36,734 | ₩37,962 | ₩36,667 | ₩37,401 | +1.82% | 21.4만 |
|---|
| 2026.06.08 | ₩35,372 | ₩36,714 | ₩35,152 | ₩36,160 | +2.23% | 38.2만 |
|---|
| 2026.06.05 | ₩36,106 | ₩36,961 | ₩34,905 | ₩35,225 | -2.44% | 16만 |
|---|
| 2026.06.04 | ₩36,961 | ₩37,294 | ₩34,932 | ₩36,133 | -2.24% | 41.9만 |
|---|
| 2026.06.03 | ₩36,213 | ₩37,107 | ₩36,040 | ₩36,413 | +0.55% | 26.7만 |
|---|
| 2026.06.02 | ₩37,495 | ₩37,668 | ₩36,654 | ₩36,734 | -2.03% | 26.3만 |
|---|
| 2026.06.01 | ₩36,440 | ₩37,454 | ₩36,000 | ₩37,388 | +2.60% | 24.9만 |
|---|
| 2026.05.29 | ₩37,094 | ₩37,543 | ₩36,400 | ₩36,654 | -1.19% | 43만 |
|---|
| 2026.05.28 | ₩37,695 | ₩38,242 | ₩37,054 | ₩37,161 | -1.42% | 34.6만 |
|---|
| 2026.05.27 | ₩38,829 | ₩39,724 | ₩37,521 | ₩37,695 | -2.92% | 34.3만 |
|---|
| 2026.05.26 | ₩37,254 | ₩38,482 | ₩37,188 | ₩38,282 | +2.76% | 42.1만 |
|---|
| 2026.05.22 | ₩36,040 | ₩36,840 | ₩35,546 | ₩36,800 | +2.11% | 29.1만 |
|---|
| 2026.05.21 | ₩34,438 | ₩36,587 | ₩33,544 | ₩35,853 | +4.11% | 32.7만 |
|---|
| 2026.05.20 | ₩33,237 | ₩34,798 | ₩32,556 | ₩34,718 | +4.46% | 28.1만 |
|---|
| 2026.05.19 | ₩33,917 | ₩34,158 | ₩32,542 | ₩33,183 | -2.16% | 30.1만 |
|---|
| 2026.05.18 | ₩34,798 | ₩35,519 | ₩33,937 | ₩34,198 | -1.73% | 31.8만 |
|---|
| 2026.05.15 | ₩36,213 | ₩36,520 | ₩34,905 | ₩34,998 | -3.35% | 30.1만 |
|---|
| 2026.05.14 | ₩37,628 | ₩38,175 | ₩35,986 | ₩36,360 | -3.37% | 29.1만 |
|---|
| 2026.05.13 | ₩37,201 | ₩38,683 | ₩37,121 | ₩37,561 | +0.97% | 51.5만 |
|---|
| 2026.05.12 | ₩39,563 | ₩39,563 | ₩37,241 | ₩37,508 | -5.20% | 42만 |
|---|
| 2026.05.11 | ₩40,164 | ₩41,439 | ₩39,323 | ₩39,590 | -1.43% | 50.8만 |
|---|
| 2026.05.08 | ₩36,707 | ₩42,714 | ₩35,933 | ₩40,164 | +9.42% | 122.4만 |
|---|
| 2026.05.07 | ₩34,331 | ₩35,065 | ₩33,797 | ₩33,904 | -1.24% | 62만 |
|---|
| 2026.05.06 | ₩34,024 | ₩34,825 | ₩33,951 | ₩34,304 | +0.82% | 23.3만 |
|---|
| 2026.05.05 | ₩32,382 | ₩33,851 | ₩32,269 | ₩33,370 | +3.05% | 20.5만 |
|---|
| 2026.05.04 | ₩34,211 | ₩34,211 | ₩31,822 | ₩31,982 | -6.52% | 24.5만 |
|---|
| 2026.05.01 | ₩34,451 | ₩34,638 | ₩33,885 | ₩34,318 | -0.39% | 16.1만 |
|---|
| 2026.04.30 | ₩33,463 | ₩34,318 | ₩33,250 | ₩34,171 | +2.11% | 19만 |
|---|
| 2026.04.29 | ₩34,091 | ₩34,331 | ₩33,383 | ₩33,664 | -1.25% | 20.3만 |
|---|
| 2026.04.28 | ₩34,171 | ₩34,238 | ₩33,170 | ₩34,117 | -0.16% | 22.4만 |
|---|
| 2026.04.27 | ₩34,838 | ₩35,332 | ₩33,944 | ₩34,037 | -2.30% | 24.1만 |
|---|
| 2026.04.24 | ₩34,958 | ₩35,105 | ₩34,451 | ₩34,838 | -0.34% | 18.4만 |
|---|
| 2026.04.23 | ₩33,931 | ₩35,759 | ₩33,063 | ₩35,159 | +3.62% | 60.5만 |
|---|
| 2026.04.22 | ₩34,985 | ₩35,119 | ₩33,290 | ₩33,650 | -3.82% | 32만 |
|---|
| 2026.04.21 | ₩35,799 | ₩36,574 | ₩34,731 | ₩34,838 | -2.68% | 41.6만 |
|---|
| 2026.04.20 | ₩35,052 | ₩35,906 | ₩34,838 | ₩35,653 | +1.71% | 125.1만 |
|---|
| 2026.04.17 | ₩33,717 | ₩36,146 | ₩33,664 | ₩35,426 | +5.07% | 83.3만 |
|---|
| 2026.04.16 | ₩32,876 | ₩34,531 | ₩32,773 | ₩33,010 | +0.41% | 48.3만 |
|---|
| 2026.04.15 | ₩34,945 | ₩34,998 | ₩32,809 | ₩33,050 | -5.42% | 25.3만 |
|---|
| 2026.04.14 | ₩34,451 | ₩35,693 | ₩34,037 | ₩35,279 | +2.40% | 39.9만 |
|---|
| 2026.04.13 | ₩33,851 | ₩34,958 | ₩32,950 | ₩34,478 | +1.85% | 24.9만 |
|---|
| 2026.04.10 | ₩33,944 | ₩34,224 | ₩33,597 | ₩34,011 | +0.20% | 20.7만 |
|---|
| 2026.04.09 | ₩32,956 | ₩34,585 | ₩32,449 | ₩33,837 | +2.67% | 61.5만 |
|---|
| 2026.04.08 | ₩33,837 | ₩34,545 | ₩33,116 | ₩33,263 | -1.70% | 35.5만 |
|---|
| 2026.04.07 | ₩32,169 | ₩33,023 | ₩31,928 | ₩32,235 | +0.21% | 31.9만 |
|---|
| 2026.04.06 | ₩32,436 | ₩33,130 | ₩32,049 | ₩32,409 | -0.08% | 30.1만 |
|---|
| 2026.04.02 | ₩33,330 | ₩33,584 | ₩32,035 | ₩32,676 | -1.96% | 35.6만 |
|---|
| 2026.04.01 | ₩34,598 | ₩34,825 | ₩33,677 | ₩33,837 | -2.20% | 22.1만 |
|---|
| 2026.03.31 | ₩35,506 | ₩35,739 | ₩34,158 | ₩34,598 | -2.56% | 31.5만 |
|---|
| 2026.03.30 | ₩35,492 | ₩35,759 | ₩34,331 | ₩34,705 | -2.22% | 40.8만 |
|---|
| 2026.03.27 | ₩36,066 | ₩36,240 | ₩34,785 | ₩34,812 | -3.48% | 25.8만 |
|---|
| 2026.03.26 | ₩35,572 | ₩36,734 | ₩35,506 | ₩36,574 | +2.81% | 43만 |
|---|
| 2026.03.25 | ₩36,280 | ₩36,620 | ₩35,612 | ₩35,866 | -1.14% | 20.9만 |
|---|
| 2026.03.24 | ₩34,491 | ₩37,114 | ₩34,438 | ₩35,879 | +4.02% | 27만 |
|---|
| 2026.03.23 | ₩34,905 | ₩35,599 | ₩34,705 | ₩35,039 | +0.38% | 42.9만 |
|---|
| 2026.03.20 | ₩33,917 | ₩34,391 | ₩33,383 | ₩33,650 | -0.79% | 38.4만 |
|---|
| 2026.03.19 | ₩33,290 | ₩34,291 | ₩33,277 | ₩33,917 | +1.88% | 24.3만 |
|---|
| 2026.03.18 | ₩34,251 | ₩35,132 | ₩33,584 | ₩33,650 | -1.75% | 22.4만 |
|---|
| 2026.03.17 | ₩34,705 | ₩35,506 | ₩34,411 | ₩34,772 | +0.19% | 18.1만 |
|---|
| 2026.03.16 | ₩34,945 | ₩35,512 | ₩34,291 | ₩34,571 | -1.07% | 16.8만 |
|---|
| 2026.03.13 | ₩34,825 | ₩34,998 | ₩34,091 | ₩34,371 | -1.30% | 29.8만 |
|---|
| 2026.03.12 | ₩33,997 | ₩34,892 | ₩33,991 | ₩34,398 | +1.18% | 25.8만 |
|---|
| 2026.03.11 | ₩34,531 | ₩34,758 | ₩33,010 | ₩34,705 | +0.50% | 27.4만 |
|---|
| 2026.03.10 | ₩34,051 | ₩35,399 | ₩34,051 | ₩34,611 | +1.65% | 34.5만 |
|---|
| 2026.03.09 | ₩33,544 | ₩34,304 | ₩32,102 | ₩34,264 | +2.15% | 41.5만 |
|---|
| 2026.03.06 | ₩36,040 | ₩36,046 | ₩34,298 | ₩34,398 | -4.56% | 41.1만 |
|---|
| 2026.03.05 | ₩36,734 | ₩37,922 | ₩36,253 | ₩36,694 | -0.11% | 32.5만 |
|---|
| 2026.03.04 | ₩36,533 | ₩37,995 | ₩35,846 | ₩37,294 | +2.08% | 35.9만 |
|---|
| 2026.03.03 | ₩35,693 | ₩36,974 | ₩35,252 | ₩36,013 | +0.90% | 47만 |
|---|
| 2026.03.02 | ₩39,016 | ₩39,016 | ₩34,291 | ₩36,533 | -6.36% | 94.6만 |
|---|
| 2026.02.27 | ₩39,550 | ₩39,724 | ₩38,342 | ₩38,789 | -1.92% | 24.1만 |
|---|
| 2026.02.26 | ₩39,710 | ₩40,338 | ₩39,110 | ₩40,284 | +1.45% | 19.1만 |
|---|
| 2026.02.25 | ₩41,432 | ₩41,432 | ₩39,150 | ₩39,644 | -4.32% | 17.6만 |
|---|
| 2026.02.24 | ₩40,872 | ₩41,726 | ₩40,124 | ₩41,018 | +0.36% | 18.6만 |
|---|
| 2026.02.23 | ₩41,873 | ₩42,367 | ₩40,024 | ₩40,778 | -2.61% | 22.6만 |
|---|
| 2026.02.20 | ₩41,659 | ₩43,134 | ₩41,419 | ₩42,220 | +1.35% | 17.2만 |
|---|
| 2026.02.19 | ₩42,060 | ₩42,140 | ₩41,379 | ₩41,913 | -0.35% | 15.1만 |
|---|
| 2026.02.18 | ₩41,766 | ₩42,941 | ₩41,405 | ₩42,513 | +1.79% | 18.4만 |
|---|
| 2026.02.17 | ₩41,939 | ₩42,447 | ₩41,272 | ₩42,073 | +0.32% | 15.3만 |
|---|
| 2026.02.13 | ₩41,112 | ₩42,520 | ₩40,618 | ₩42,073 | +2.34% | 16.7만 |
|---|
| 2026.02.12 | ₩42,313 | ₩42,780 | ₩40,244 | ₩40,765 | -3.66% | 35.4만 |
|---|
| 2026.02.11 | ₩41,793 | ₩41,986 | ₩41,165 | ₩41,913 | +0.29% | 13.3만 |
|---|
| 2026.02.10 | ₩41,713 | ₩42,240 | ₩40,845 | ₩41,486 | -0.54% | 18.6만 |
|---|
| 2026.02.09 | ₩41,499 | ₩42,540 | ₩40,725 | ₩41,939 | +1.06% | 12.6만 |
|---|
| 2026.02.06 | ₩41,058 | ₩42,360 | ₩40,645 | ₩41,699 | +1.56% | 26.9만 |
|---|
| 2026.02.05 | ₩41,793 | ₩44,215 | ₩39,510 | ₩40,992 | -1.92% | 64.8만 |
|---|
| 2026.02.04 | ₩45,704 | ₩46,678 | ₩45,083 | ₩46,197 | +1.08% | 38.7만 |
|---|
| 2026.02.03 | ₩43,648 | ₩45,704 | ₩42,887 | ₩45,450 | +4.13% | 24.2만 |
|---|
| 2026.02.02 | ₩43,261 | ₩44,209 | ₩42,941 | ₩43,821 | +1.30% | 21.5만 |
|---|
| 2026.01.30 | ₩42,433 | ₩44,542 | ₩42,433 | ₩43,381 | +2.23% | 25.9만 |
|---|
| 2026.01.29 | ₩42,367 | ₩43,366 | ₩41,979 | ₩43,021 | +1.54% | 14.9만 |
|---|
| 2026.01.28 | ₩43,234 | ₩43,408 | ₩42,286 | ₩42,553 | -1.57% | 16.9만 |
|---|
| 2026.01.27 | ₩43,461 | ₩43,661 | ₩42,628 | ₩43,261 | -0.46% | 11만 |
|---|
| 2026.01.26 | ₩43,648 | ₩44,662 | ₩43,207 | ₩43,995 | +0.80% | 10.8만 |
|---|
| 2026.01.23 | ₩45,103 | ₩45,390 | ₩43,741 | ₩43,768 | -2.96% | 16.1만 |
|---|
| 2026.01.22 | ₩45,050 | ₩46,304 | ₩44,889 | ₩45,437 | +0.86% | 16.3만 |
|---|
| 2026.01.21 | ₩43,488 | ₩45,156 | ₩43,277 | ₩44,956 | +3.38% | 11.5만 |
|---|
| 2026.01.20 | ₩43,635 | ₩44,315 | ₩42,407 | ₩42,914 | -1.65% | 19.2만 |
|---|
| 2026.01.16 | ₩45,357 | ₩45,489 | ₩44,676 | ₩44,849 | -1.12% | 15.6만 |
|---|
| 2026.01.15 | ₩44,489 | ₩45,971 | ₩44,135 | ₩45,437 | +2.13% | 12.9만 |
|---|
| 2026.01.14 | ₩43,675 | ₩44,756 | ₩43,381 | ₩44,382 | +1.62% | 23.7만 |
|---|
| 2026.01.13 | ₩43,608 | ₩44,249 | ₩43,421 | ₩43,875 | +0.61% | 16.4만 |
|---|
| 2026.01.12 | ₩43,221 | ₩44,275 | ₩41,899 | ₩43,635 | +0.96% | 15.5만 |
|---|
| 2026.01.09 | ₩42,794 | ₩44,048 | ₩42,714 | ₩43,755 | +2.25% | 21만 |
|---|
| 2026.01.08 | ₩41,045 | ₩43,815 | ₩41,032 | ₩43,221 | +5.30% | 17.4만 |
|---|
| 2026.01.07 | ₩41,072 | ₩41,739 | ₩40,464 | ₩41,446 | +0.91% | 23.9만 |
|---|
| 2026.01.06 | ₩39,123 | ₩41,185 | ₩39,016 | ₩40,992 | +4.78% | 15만 |
|---|
| 2026.01.05 | ₩38,109 | ₩40,111 | ₩38,109 | ₩39,430 | +3.47% | 17.3만 |
|---|
| 2026.01.02 | ₩37,855 | ₩38,295 | ₩37,388 | ₩38,189 | +0.88% | 26.9만 |
|---|
| 2025.12.31 | ₩37,962 | ₩38,055 | ₩37,114 | ₩37,655 | -0.81% | 13만 |
|---|
| 2025.12.30 | ₩38,589 | ₩38,776 | ₩38,062 | ₩38,135 | -1.18% | 15.8만 |
|---|
| 2025.12.29 | ₩39,110 | ₩39,390 | ₩38,376 | ₩38,642 | -1.19% | 9.8만 |
|---|
| 2025.12.26 | ₩38,642 | ₩39,323 | ₩38,642 | ₩39,123 | +1.24% | 13.3만 |
|---|
| 2025.12.24 | ₩39,190 | ₩39,670 | ₩38,709 | ₩38,816 | -0.95% | 10.3만 |
|---|
| 2025.12.23 | ₩38,909 | ₩39,830 | ₩38,856 | ₩38,923 | +0.03% | 22.4만 |
|---|
| 2025.12.22 | ₩39,216 | ₩39,577 | ₩38,509 | ₩38,616 | -1.53% | 17.3만 |
|---|
| 2025.12.19 | ₩40,805 | ₩41,219 | ₩39,176 | ₩39,270 | -3.76% | 36.3만 |
|---|
| 2025.12.18 | ₩39,176 | ₩39,557 | ₩38,749 | ₩39,150 | -0.07% | 14.6만 |
|---|
| 2025.12.17 | ₩39,630 | ₩40,044 | ₩38,656 | ₩38,896 | -1.85% | 25.6만 |
|---|
| 2025.12.16 | ₩39,390 | ₩39,417 | ₩38,389 | ₩38,496 | -2.27% | 15.8만 |
|---|
| 2025.12.15 | ₩39,804 | ₩39,951 | ₩38,896 | ₩39,363 | -1.11% | 14.3만 |
|---|
| 2025.12.12 | ₩40,137 | ₩40,204 | ₩39,457 | ₩39,457 | -1.70% | 12만 |
|---|
| 2025.12.11 | ₩40,244 | ₩40,591 | ₩39,550 | ₩39,870 | -0.93% | 24.1만 |
|---|
| 2025.12.10 | ₩39,003 | ₩40,518 | ₩38,302 | ₩40,017 | +2.60% | 20.8만 |
|---|
| 2025.12.09 | ₩39,030 | ₩39,924 | ₩38,456 | ₩39,056 | +0.07% | 14.7만 |
|---|
| 2025.12.08 | ₩38,309 | ₩39,230 | ₩37,882 | ₩39,003 | +1.81% | 34.7만 |
|---|
| 2025.12.05 | ₩36,707 | ₩38,562 | ₩36,680 | ₩38,122 | +3.85% | 27.4만 |
|---|
| 2025.12.04 | ₩36,226 | ₩37,681 | ₩36,093 | ₩36,827 | +1.66% | 44.1만 |
|---|
| 2025.12.03 | ₩38,082 | ₩38,676 | ₩36,226 | ₩36,240 | -4.84% | 18.5만 |
|---|
| 2025.12.02 | ₩38,229 | ₩38,496 | ₩36,226 | ₩37,708 | -1.36% | 43.8만 |
|---|
| 2025.12.01 | ₩37,334 | ₩38,883 | ₩36,840 | ₩38,162 | +2.22% | 28.3만 |
|---|
| 2025.11.28 | ₩38,335 | ₩38,496 | ₩37,568 | ₩37,895 | -1.15% | 12.2만 |
|---|
| 2025.11.26 | ₩37,214 | ₩38,909 | ₩37,188 | ₩38,496 | +3.44% | 20.6만 |
|---|
| 2025.11.25 | ₩36,267 | ₩38,549 | ₩36,267 | ₩37,615 | +3.72% | 34.4만 |
|---|
| 2025.11.24 | ₩35,305 | ₩36,574 | ₩34,291 | ₩36,133 | +2.34% | 31.9만 |
|---|
| 2025.11.21 | ₩33,317 | ₩36,500 | ₩33,317 | ₩35,492 | +6.53% | 35.9만 |
|---|
| 2025.11.20 | ₩33,183 | ₩33,944 | ₩32,869 | ₩33,130 | -0.16% | 44.9만 |
|---|
| 2025.11.19 | ₩33,076 | ₩33,490 | ₩32,609 | ₩32,689 | -1.17% | 30.8만 |
|---|
| 2025.11.18 | ₩32,222 | ₩33,790 | ₩32,142 | ₩33,003 | +2.42% | 34.4만 |
|---|
| 2025.11.17 | ₩33,770 | ₩33,944 | ₩32,129 | ₩32,316 | -4.31% | 17만 |
|---|
| 2025.11.14 | ₩33,864 | ₩34,224 | ₩33,370 | ₩33,931 | +0.20% | 18.8만 |
|---|
| 2025.11.13 | ₩35,079 | ₩35,853 | ₩33,710 | ₩33,971 | -3.16% | 21.9만 |
|---|
| 2025.11.12 | ₩34,638 | ₩35,713 | ₩34,525 | ₩35,426 | +2.27% | 30만 |
|---|
| 2025.11.11 | ₩34,638 | ₩34,838 | ₩34,097 | ₩34,424 | -0.62% | 33.8만 |
|---|
| 2025.11.10 | ₩35,452 | ₩35,639 | ₩33,317 | ₩34,398 | -2.97% | 25.4만 |
|---|
| 2025.11.07 | ₩35,960 | ₩36,520 | ₩35,025 | ₩35,105 | -2.38% | 25.8만 |
|---|
| 2025.11.06 | ₩36,760 | ₩37,114 | ₩35,733 | ₩35,933 | -2.25% | 20.3만 |
|---|
| 2025.11.05 | ₩36,400 | ₩37,641 | ₩35,639 | ₩37,134 | +2.02% | 23.2만 |
|---|
| 2025.11.04 | ₩36,186 | ₩36,427 | ₩35,105 | ₩36,400 | +0.59% | 29.1만 |
|---|
| 2025.11.03 | ₩36,774 | ₩37,842 | ₩35,519 | ₩36,427 | -0.94% | 19.6만 |
|---|
| 2025.10.31 | ₩37,001 | ₩37,414 | ₩35,499 | ₩37,201 | +0.54% | 52.4만 |
|---|
| 2025.10.30 | ₩44,022 | ₩45,537 | ₩37,535 | ₩37,681 | -14.40% | 31.8만 |
|---|
| 2025.10.29 | ₩44,315 | ₩44,916 | ₩42,759 | ₩43,474 | -1.90% | 13.3만 |
|---|
| 2025.10.28 | ₩45,303 | ₩45,303 | ₩44,322 | ₩44,529 | -1.71% | 8.4만 |
|---|
| 2025.10.27 | ₩46,157 | ₩46,491 | ₩44,716 | ₩45,143 | -2.20% | 16.6만 |
|---|
| 2025.10.24 | ₩45,557 | ₩46,491 | ₩45,282 | ₩46,077 | +1.14% | 20.4만 |
|---|
| 2025.10.23 | ₩43,688 | ₩45,824 | ₩43,434 | ₩45,397 | +3.91% | 20.8만 |
|---|
| 2025.10.22 | ₩42,981 | ₩44,235 | ₩42,700 | ₩43,701 | +1.68% | 17.1만 |
|---|
| 2025.10.21 | ₩41,192 | ₩43,021 | ₩41,192 | ₩42,981 | +4.34% | 13.6만 |
|---|
| 2025.10.20 | ₩40,845 | ₩41,599 | ₩40,618 | ₩41,179 | +0.82% | 10.2만 |
|---|
| 2025.10.17 | ₩40,418 | ₩40,885 | ₩40,128 | ₩40,378 | -0.10% | 12.7만 |
|---|
| 2025.10.16 | ₩40,711 | ₩40,932 | ₩40,104 | ₩40,431 | -0.69% | 10.9만 |
|---|
| 2025.10.15 | ₩41,165 | ₩41,452 | ₩40,044 | ₩40,645 | -1.26% | 13.2만 |
|---|
| 2025.10.14 | ₩38,829 | ₩41,070 | ₩38,709 | ₩40,751 | +4.95% | 15.4만 |
|---|
| 2025.10.13 | ₩38,709 | ₩39,377 | ₩38,656 | ₩39,096 | +1.00% | 12.7만 |
|---|
| 2025.10.10 | ₩39,991 | ₩40,224 | ₩37,908 | ₩38,322 | -4.17% | 18.8만 |
|---|
| 2025.10.09 | ₩40,097 | ₩40,151 | ₩39,310 | ₩39,991 | -0.27% | 17.7만 |
|---|
| 2025.10.08 | ₩39,951 | ₩40,311 | ₩39,417 | ₩40,298 | +0.87% | 14만 |
|---|
| 2025.10.07 | ₩40,725 | ₩40,998 | ₩39,817 | ₩39,924 | -1.97% | 17.2만 |
|---|
| 2025.10.06 | ₩43,394 | ₩43,394 | ₩40,711 | ₩40,765 | -6.06% | 19.8만 |
|---|
| 2025.10.03 | ₩43,114 | ₩44,289 | ₩42,887 | ₩43,194 | +0.19% | 16.9만 |
|---|
| 2025.10.02 | ₩44,048 | ₩44,369 | ₩43,047 | ₩43,074 | -2.21% | 14.7만 |
|---|
| 2025.10.01 | ₩43,234 | ₩44,142 | ₩42,847 | ₩43,942 | +1.64% | 15.3만 |
|---|
| 2025.09.30 | ₩43,301 | ₩43,468 | ₩41,766 | ₩43,314 | +0.03% | 24.3만 |
|---|
| 2025.09.29 | ₩44,756 | ₩44,756 | ₩42,780 | ₩43,241 | -3.39% | 24.5만 |
|---|
| 2025.09.26 | ₩43,087 | ₩45,076 | ₩42,747 | ₩44,502 | +3.28% | 31.1만 |
|---|
| 2025.09.25 | ₩42,847 | ₩43,314 | ₩42,086 | ₩42,927 | +0.19% | 22.7만 |
|---|
| 2025.09.24 | ₩42,847 | ₩43,494 | ₩42,827 | ₩43,268 | +0.98% | 14.8만 |
|---|
| 2025.09.23 | ₩43,488 | ₩43,808 | ₩42,593 | ₩42,634 | -1.96% | 15.1만 |
|---|
| 2025.09.22 | ₩42,647 | ₩43,314 | ₩42,313 | ₩43,114 | +1.10% | 16만 |
|---|
| 2025.09.19 | ₩44,262 | ₩44,365 | ₩42,754 | ₩42,820 | -3.26% | 39만 |
|---|
| 2025.09.18 | ₩44,769 | ₩45,397 | ₩43,942 | ₩44,556 | -0.48% | 16만 |
|---|
| 2025.09.17 | ₩44,756 | ₩46,791 | ₩44,249 | ₩44,395 | -0.81% | 27.3만 |
|---|
| 2025.09.16 | ₩44,516 | ₩45,543 | ₩44,195 | ₩44,676 | +0.36% | 16.5만 |
|---|
| 2025.09.15 | ₩44,155 | ₩44,649 | ₩42,981 | ₩44,449 | +0.67% | 14.5만 |
|---|
| 2025.09.12 | ₩44,929 | ₩44,929 | ₩43,555 | ₩43,595 | -2.97% | 12.4만 |
|---|
| 2025.09.11 | ₩42,967 | ₩45,316 | ₩42,967 | ₩45,196 | +5.19% | 21.9만 |
|---|
| 2025.09.10 | ₩43,514 | ₩43,514 | ₩41,853 | ₩42,847 | -1.53% | 23.1만 |
|---|
| 2025.09.09 | ₩43,688 | ₩44,038 | ₩42,674 | ₩43,434 | -0.58% | 18.7만 |
|---|
| 2025.09.08 | ₩44,636 | ₩44,716 | ₩43,234 | ₩44,095 | -1.21% | 23.4만 |
|---|
| 2025.09.05 | ₩44,542 | ₩45,383 | ₩44,182 | ₩44,929 | +0.87% | 24.3만 |
|---|
| 2025.09.04 | ₩42,393 | ₩44,315 | ₩42,153 | ₩44,315 | +4.53% | 23.9만 |
|---|
| 2025.09.03 | ₩42,794 | ₩43,207 | ₩41,827 | ₩42,367 | -1.00% | 23.6만 |
|---|
| 2025.09.02 | ₩43,354 | ₩43,862 | ₩42,553 | ₩43,034 | -0.74% | 26.4만 |
|---|
| 2025.08.29 | ₩44,235 | ₩45,084 | ₩43,735 | ₩44,315 | +0.18% | 56.1만 |
|---|
| 2025.08.28 | ₩41,312 | ₩46,131 | ₩40,623 | ₩43,781 | +5.98% | 95.8만 |
|---|
| 2025.08.27 | ₩51,190 | ₩52,925 | ₩51,190 | ₩52,751 | +3.05% | 18.9만 |
|---|