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 | ₩29,427 | ₩29,681 | ₩28,866 | ₩28,919 | -1.73% | 20.9만 |
| 2026.10.08 | ₩29,908 | ₩30,002 | ₩29,000 | ₩29,427 | -1.61% | 29.3만 |
| 2026.10.07 | ₩29,975 | ₩30,349 | ₩29,862 | ₩30,189 | +0.71% | 15.2만 |
| 2026.10.06 | ₩30,603 | ₩31,338 | ₩30,256 | ₩30,416 | -0.61% | 25.9만 |
| 2026.10.05 | ₩30,657 | ₩30,697 | ₩29,948 | ₩30,443 | -0.70% | 29.4만 |
| 2026.10.02 | ₩31,018 | ₩31,165 | ₩30,617 | ₩30,750 | -0.86% | 17.5만 |
| 2026.10.01 | ₩30,537 | ₩30,700 | ₩29,668 | ₩30,510 | -0.09% | 27.6만 |
| 2026.09.30 | ₩31,312 | ₩31,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,630 |
| -2.18% |
| 22.5만 |
| 2026.09.29 | ₩30,804 | ₩31,238 | ₩30,416 | ₩31,178 | +1.21% | 14.5만 |
|---|
| 2026.09.28 | ₩31,886 | ₩31,886 | ₩30,790 | ₩30,911 | -3.06% | 19.9만 |
|---|
| 2026.09.25 | ₩31,298 | ₩32,461 | ₩31,064 | ₩32,194 | +2.86% | 32만 |
|---|
| 2026.09.24 | ₩30,911 | ₩31,352 | ₩30,737 | ₩31,298 | +1.25% | 22.3만 |
|---|
| 2026.09.23 | ₩31,819 | ₩31,819 | ₩30,931 | ₩31,018 | -2.52% | 12.7만 |
|---|
| 2026.09.22 | ₩32,127 | ₩32,327 | ₩31,258 | ₩32,113 | -0.04% | 20.9만 |
|---|
| 2026.09.21 | ₩31,312 | ₩31,900 | ₩30,496 | ₩31,579 | +0.85% | 22.4만 |
|---|
| 2026.09.18 | ₩31,098 | ₩31,499 | ₩30,643 | ₩31,098 | 0.00% | 37만 |
|---|
| 2026.09.17 | ₩31,819 | ₩32,039 | ₩31,405 | ₩31,572 | -0.78% | 23.2만 |
|---|
| 2026.09.16 | ₩32,381 | ₩32,621 | ₩30,884 | ₩31,178 | -3.71% | 24.4만 |
|---|
| 2026.09.15 | ₩32,808 | ₩32,808 | ₩31,686 | ₩32,367 | -1.34% | 37.8만 |
|---|
| 2026.09.14 | ₩33,089 | ₩33,370 | ₩32,595 | ₩32,768 | -0.97% | 24.1만 |
|---|
| 2026.09.11 | ₩34,091 | ₩34,506 | ₩32,715 | ₩33,263 | -2.43% | 34.1만 |
|---|
| 2026.09.10 | ₩34,038 | ₩34,285 | ₩33,330 | ₩33,490 | -1.61% | 39.8만 |
|---|
| 2026.09.09 | ₩35,294 | ₩35,348 | ₩34,372 | ₩34,559 | -2.08% | 19.2만 |
|---|
| 2026.09.08 | ₩37,045 | ₩37,165 | ₩35,307 | ₩35,508 | -4.15% | 19.7만 |
|---|
| 2026.09.04 | ₩35,655 | ₩37,633 | ₩35,615 | ₩37,259 | +4.50% | 24.6만 |
|---|
| 2026.09.03 | ₩36,390 | ₩36,831 | ₩34,947 | ₩35,655 | -2.02% | 24.2만 |
|---|
| 2026.09.02 | ₩35,321 | ₩36,991 | ₩35,321 | ₩36,163 | +2.38% | 20.7만 |
|---|
| 2026.09.01 | ₩35,762 | ₩35,762 | ₩34,840 | ₩35,267 | -1.38% | 22.9만 |
|---|
| 2026.08.31 | ₩35,909 | ₩36,413 | ₩34,733 | ₩36,029 | +0.33% | 39.2만 |
|---|
| 2026.08.28 | ₩37,994 | ₩38,902 | ₩36,089 | ₩36,564 | -3.76% | 57.9만 |
|---|
| 2026.08.27 | ₩38,662 | ₩40,573 | ₩36,898 | ₩38,488 | -0.45% | 47.1만 |
|---|
| 2026.08.26 | ₩37,900 | ₩38,308 | ₩35,441 | ₩35,601 | -6.06% | 28.4만 |
|---|
| 2026.08.25 | ₩39,383 | ₩39,691 | ₩37,633 | ₩38,034 | -3.43% | 23.4만 |
|---|
| 2026.08.24 | ₩39,557 | ₩39,878 | ₩38,849 | ₩39,383 | -0.44% | 16.2만 |
|---|
| 2026.08.21 | ₩39,865 | ₩40,306 | ₩39,357 | ₩39,424 | -1.11% | 16.6만 |
|---|
| 2026.08.20 | ₩39,223 | ₩39,517 | ₩37,900 | ₩39,464 | +0.61% | 16.3만 |
|---|
| 2026.08.19 | ₩39,758 | ₩40,653 | ₩39,486 | ₩39,624 | -0.34% | 18.4만 |
|---|
| 2026.08.18 | ₩39,303 | ₩39,657 | ₩38,622 | ₩39,196 | -0.27% | 12.2만 |
|---|
| 2026.08.17 | ₩38,795 | ₩39,704 | ₩38,475 | ₩39,303 | +1.31% | 12.3만 |
|---|
| 2026.08.14 | ₩38,742 | ₩39,303 | ₩38,635 | ₩39,196 | +1.17% | 12.1만 |
|---|
| 2026.08.13 | ₩39,410 | ₩39,843 | ₩38,795 | ₩38,969 | -1.12% | 12.9만 |
|---|
| 2026.08.12 | ₩39,664 | ₩39,945 | ₩38,234 | ₩39,210 | -1.15% | 14.1만 |
|---|
| 2026.08.11 | ₩38,809 | ₩40,012 | ₩38,702 | ₩39,664 | +2.20% | 23.4만 |
|---|
| 2026.08.10 | ₩38,835 | ₩38,969 | ₩38,234 | ₩38,688 | -0.38% | 17.3만 |
|---|
| 2026.08.07 | ₩38,381 | ₩39,236 | ₩38,194 | ₩38,595 | +0.56% | 17.3만 |
|---|
| 2026.08.06 | ₩39,130 | ₩39,256 | ₩37,887 | ₩38,234 | -2.29% | 14.6만 |
|---|
| 2026.08.05 | ₩39,009 | ₩39,878 | ₩38,862 | ₩39,130 | +0.31% | 16.9만 |
|---|
| 2026.08.04 | ₩37,312 | ₩39,250 | ₩37,125 | ₩39,076 | +4.73% | 24.5만 |
|---|
| 2026.08.03 | ₩37,218 | ₩38,515 | ₩36,711 | ₩37,312 | +0.25% | 22.1만 |
|---|
| 2026.07.31 | ₩37,218 | ₩37,218 | ₩35,976 | ₩36,844 | -1.01% | 20.3만 |
|---|
| 2026.07.30 | ₩37,312 | ₩37,593 | ₩36,550 | ₩37,419 | +0.29% | 20.8만 |
|---|
| 2026.07.29 | ₩37,526 | ₩37,800 | ₩37,005 | ₩37,299 | -0.61% | 17.5만 |
|---|
| 2026.07.28 | ₩38,127 | ₩39,290 | ₩37,994 | ₩38,034 | -0.25% | 16.7만 |
|---|
| 2026.07.27 | ₩37,339 | ₩38,074 | ₩37,325 | ₩37,873 | +1.43% | 13.2만 |
|---|
| 2026.07.24 | ₩36,483 | ₩37,299 | ₩36,149 | ₩37,018 | +1.47% | 20.7만 |
|---|
| 2026.07.23 | ₩37,820 | ₩37,820 | ₩36,096 | ₩36,390 | -3.78% | 25.4만 |
|---|
| 2026.07.22 | ₩37,459 | ₩38,328 | ₩37,352 | ₩37,953 | +1.32% | 12.2만 |
|---|
| 2026.07.21 | ₩37,673 | ₩37,953 | ₩37,085 | ₩37,526 | -0.39% | 16.4만 |
|---|
| 2026.07.20 | ₩37,847 | ₩37,847 | ₩36,797 | ₩37,486 | -0.95% | 16.5만 |
|---|
| 2026.07.17 | ₩38,181 | ₩39,524 | ₩37,626 | ₩37,646 | -1.40% | 16만 |
|---|
| 2026.07.16 | ₩37,499 | ₩39,223 | ₩37,499 | ₩38,662 | +3.10% | 19.4만 |
|---|
| 2026.07.15 | ₩35,708 | ₩38,100 | ₩35,642 | ₩37,379 | +4.68% | 33.1만 |
|---|
| 2026.07.14 | ₩36,056 | ₩36,056 | ₩34,572 | ₩35,642 | -1.15% | 20.9만 |
|---|
| 2026.07.13 | ₩35,374 | ₩36,550 | ₩35,374 | ₩35,775 | +1.13% | 22.6만 |
|---|
| 2026.07.10 | ₩35,187 | ₩36,076 | ₩34,900 | ₩35,735 | +1.56% | 22.9만 |
|---|
| 2026.07.09 | ₩33,690 | ₩35,521 | ₩33,410 | ₩35,054 | +4.05% | 37.5만 |
|---|
| 2026.07.08 | ₩33,958 | ₩34,225 | ₩32,782 | ₩33,690 | -0.79% | 29.8만 |
|---|
| 2026.07.07 | ₩34,786 | ₩35,134 | ₩33,808 | ₩34,265 | -1.50% | 24.4만 |
|---|
| 2026.07.06 | ₩34,278 | ₩34,773 | ₩33,503 | ₩34,559 | +0.82% | 28.8만 |
|---|
| 2026.07.02 | ₩34,452 | ₩34,693 | ₩32,434 | ₩33,503 | -2.75% | 37.3만 |
|---|
| 2026.07.01 | ₩36,564 | ₩36,831 | ₩34,212 | ₩34,265 | -6.29% | 35.7만 |
|---|
| 2026.06.30 | ₩37,606 | ₩37,686 | ₩35,515 | ₩36,657 | -2.52% | 26.2만 |
|---|
| 2026.06.29 | ₩38,381 | ₩38,381 | ₩36,804 | ₩37,606 | -2.02% | 30.1만 |
|---|
| 2026.06.26 | ₩38,715 | ₩39,263 | ₩37,726 | ₩38,421 | -0.76% | 69.3만 |
|---|
| 2026.06.25 | ₩36,737 | ₩38,982 | ₩36,737 | ₩38,902 | +5.89% | 50.4만 |
|---|
| 2026.06.24 | ₩35,321 | ₩37,539 | ₩35,321 | ₩36,604 | +3.63% | 43.2만 |
|---|
| 2026.06.23 | ₩34,686 | ₩35,635 | ₩34,686 | ₩34,907 | +0.64% | 33.3만 |
|---|
| 2026.06.22 | ₩36,310 | ₩36,998 | ₩35,201 | ₩35,241 | -2.94% | 31.3만 |
|---|
| 2026.06.18 | ₩36,684 | ₩38,047 | ₩36,336 | ₩36,417 | -0.73% | 48.4만 |
|---|
| 2026.06.17 | ₩37,178 | ₩38,181 | ₩35,682 | ₩36,016 | -3.13% | 17.6만 |
|---|
| 2026.06.16 | ₩37,018 | ₩37,773 | ₩36,844 | ₩37,459 | +1.19% | 16.3만 |
|---|
| 2026.06.15 | ₩37,953 | ₩38,942 | ₩36,871 | ₩37,005 | -2.50% | 34만 |
|---|
| 2026.06.12 | ₩36,537 | ₩37,793 | ₩36,470 | ₩37,259 | +1.98% | 20.6만 |
|---|
| 2026.06.11 | ₩36,336 | ₩36,697 | ₩35,334 | ₩36,270 | -0.18% | 18.4만 |
|---|
| 2026.06.10 | ₩37,673 | ₩37,833 | ₩35,535 | ₩35,555 | -5.62% | 20.6만 |
|---|
| 2026.06.09 | ₩36,777 | ₩38,007 | ₩36,711 | ₩37,446 | +1.82% | 21.4만 |
|---|
| 2026.06.08 | ₩35,414 | ₩36,757 | ₩35,194 | ₩36,203 | +2.23% | 38.2만 |
|---|
| 2026.06.05 | ₩36,149 | ₩37,005 | ₩34,947 | ₩35,267 | -2.44% | 16만 |
|---|
| 2026.06.04 | ₩37,005 | ₩37,339 | ₩34,973 | ₩36,176 | -2.24% | 41.9만 |
|---|
| 2026.06.03 | ₩36,256 | ₩37,152 | ₩36,083 | ₩36,457 | +0.55% | 26.7만 |
|---|
| 2026.06.02 | ₩37,539 | ₩37,713 | ₩36,697 | ₩36,777 | -2.03% | 26.3만 |
|---|
| 2026.06.01 | ₩36,483 | ₩37,499 | ₩36,042 | ₩37,432 | +2.60% | 24.9만 |
|---|
| 2026.05.29 | ₩37,138 | ₩37,587 | ₩36,443 | ₩36,697 | -1.19% | 43만 |
|---|
| 2026.05.28 | ₩37,740 | ₩38,288 | ₩37,098 | ₩37,205 | -1.42% | 34.6만 |
|---|
| 2026.05.27 | ₩38,876 | ₩39,771 | ₩37,566 | ₩37,740 | -2.92% | 34.3만 |
|---|
| 2026.05.26 | ₩37,299 | ₩38,528 | ₩37,232 | ₩38,328 | +2.76% | 42.1만 |
|---|
| 2026.05.22 | ₩36,083 | ₩36,884 | ₩35,588 | ₩36,844 | +2.11% | 29.1만 |
|---|
| 2026.05.21 | ₩34,479 | ₩36,630 | ₩33,583 | ₩35,895 | +4.11% | 32.7만 |
|---|
| 2026.05.20 | ₩33,276 | ₩34,840 | ₩32,595 | ₩34,760 | +4.46% | 28.1만 |
|---|
| 2026.05.19 | ₩33,958 | ₩34,198 | ₩32,581 | ₩33,223 | -2.16% | 30.1만 |
|---|
| 2026.05.18 | ₩34,840 | ₩35,561 | ₩33,978 | ₩34,238 | -1.73% | 31.8만 |
|---|
| 2026.05.15 | ₩36,256 | ₩36,564 | ₩34,947 | ₩35,040 | -3.35% | 30.1만 |
|---|
| 2026.05.14 | ₩37,673 | ₩38,221 | ₩36,029 | ₩36,403 | -3.37% | 29.1만 |
|---|
| 2026.05.13 | ₩37,245 | ₩38,729 | ₩37,165 | ₩37,606 | +0.97% | 51.5만 |
|---|
| 2026.05.12 | ₩39,611 | ₩39,611 | ₩37,285 | ₩37,553 | -5.20% | 42만 |
|---|
| 2026.05.11 | ₩40,212 | ₩41,488 | ₩39,370 | ₩39,637 | -1.43% | 50.8만 |
|---|
| 2026.05.08 | ₩36,751 | ₩42,764 | ₩35,976 | ₩40,212 | +9.42% | 122.4만 |
|---|
| 2026.05.07 | ₩34,372 | ₩35,107 | ₩33,837 | ₩33,944 | -1.24% | 62만 |
|---|
| 2026.05.06 | ₩34,065 | ₩34,866 | ₩33,991 | ₩34,345 | +0.82% | 23.3만 |
|---|
| 2026.05.05 | ₩32,421 | ₩33,891 | ₩32,307 | ₩33,410 | +3.05% | 20.5만 |
|---|
| 2026.05.04 | ₩34,252 | ₩34,252 | ₩31,860 | ₩32,020 | -6.52% | 24.5만 |
|---|
| 2026.05.01 | ₩34,492 | ₩34,679 | ₩33,926 | ₩34,359 | -0.39% | 16.1만 |
|---|
| 2026.04.30 | ₩33,503 | ₩34,359 | ₩33,289 | ₩34,212 | +2.11% | 19만 |
|---|
| 2026.04.29 | ₩34,131 | ₩34,372 | ₩33,423 | ₩33,704 | -1.25% | 20.3만 |
|---|
| 2026.04.28 | ₩34,212 | ₩34,278 | ₩33,209 | ₩34,158 | -0.16% | 22.4만 |
|---|
| 2026.04.27 | ₩34,880 | ₩35,374 | ₩33,984 | ₩34,078 | -2.30% | 24.1만 |
|---|
| 2026.04.24 | ₩35,000 | ₩35,147 | ₩34,492 | ₩34,880 | -0.34% | 18.4만 |
|---|
| 2026.04.23 | ₩33,971 | ₩35,802 | ₩33,102 | ₩35,201 | +3.62% | 60.5만 |
|---|
| 2026.04.22 | ₩35,027 | ₩35,160 | ₩33,330 | ₩33,690 | -3.82% | 32만 |
|---|
| 2026.04.21 | ₩35,842 | ₩36,617 | ₩34,773 | ₩34,880 | -2.68% | 41.6만 |
|---|
| 2026.04.20 | ₩35,094 | ₩35,949 | ₩34,880 | ₩35,695 | +1.71% | 125.1만 |
|---|
| 2026.04.17 | ₩33,757 | ₩36,189 | ₩33,704 | ₩35,468 | +5.07% | 83.3만 |
|---|
| 2026.04.16 | ₩32,915 | ₩34,572 | ₩32,812 | ₩33,049 | +0.41% | 48.3만 |
|---|
| 2026.04.15 | ₩34,987 | ₩35,040 | ₩32,848 | ₩33,089 | -5.42% | 25.3만 |
|---|
| 2026.04.14 | ₩34,492 | ₩35,735 | ₩34,078 | ₩35,321 | +2.40% | 39.9만 |
|---|
| 2026.04.13 | ₩33,891 | ₩35,000 | ₩32,989 | ₩34,519 | +1.85% | 24.9만 |
|---|
| 2026.04.10 | ₩33,984 | ₩34,265 | ₩33,637 | ₩34,051 | +0.20% | 20.7만 |
|---|
| 2026.04.09 | ₩32,995 | ₩34,626 | ₩32,488 | ₩33,877 | +2.67% | 61.5만 |
|---|
| 2026.04.08 | ₩33,877 | ₩34,586 | ₩33,156 | ₩33,303 | -1.70% | 35.5만 |
|---|
| 2026.04.07 | ₩32,207 | ₩33,062 | ₩31,966 | ₩32,274 | +0.21% | 31.9만 |
|---|
| 2026.04.06 | ₩32,474 | ₩33,169 | ₩32,087 | ₩32,448 | -0.08% | 30.1만 |
|---|
| 2026.04.02 | ₩33,370 | ₩33,624 | ₩32,073 | ₩32,715 | -1.96% | 35.6만 |
|---|
| 2026.04.01 | ₩34,639 | ₩34,866 | ₩33,717 | ₩33,877 | -2.20% | 22.1만 |
|---|
| 2026.03.31 | ₩35,548 | ₩35,782 | ₩34,198 | ₩34,639 | -2.56% | 31.5만 |
|---|
| 2026.03.30 | ₩35,535 | ₩35,802 | ₩34,372 | ₩34,746 | -2.22% | 40.8만 |
|---|
| 2026.03.27 | ₩36,109 | ₩36,283 | ₩34,826 | ₩34,853 | -3.48% | 25.8만 |
|---|
| 2026.03.26 | ₩35,615 | ₩36,777 | ₩35,548 | ₩36,617 | +2.81% | 43만 |
|---|
| 2026.03.25 | ₩36,323 | ₩36,664 | ₩35,655 | ₩35,909 | -1.14% | 20.9만 |
|---|
| 2026.03.24 | ₩34,532 | ₩37,158 | ₩34,479 | ₩35,922 | +4.02% | 27만 |
|---|
| 2026.03.23 | ₩34,947 | ₩35,642 | ₩34,746 | ₩35,080 | +0.38% | 42.9만 |
|---|
| 2026.03.20 | ₩33,958 | ₩34,432 | ₩33,423 | ₩33,690 | -0.79% | 38.4만 |
|---|
| 2026.03.19 | ₩33,330 | ₩34,332 | ₩33,316 | ₩33,958 | +1.88% | 24.3만 |
|---|
| 2026.03.18 | ₩34,292 | ₩35,174 | ₩33,624 | ₩33,690 | -1.75% | 22.4만 |
|---|
| 2026.03.17 | ₩34,746 | ₩35,548 | ₩34,452 | ₩34,813 | +0.19% | 18.1만 |
|---|
| 2026.03.16 | ₩34,987 | ₩35,555 | ₩34,332 | ₩34,613 | -1.07% | 16.8만 |
|---|
| 2026.03.13 | ₩34,866 | ₩35,040 | ₩34,131 | ₩34,412 | -1.30% | 29.8만 |
|---|
| 2026.03.12 | ₩34,038 | ₩34,933 | ₩34,031 | ₩34,439 | +1.18% | 25.8만 |
|---|
| 2026.03.11 | ₩34,572 | ₩34,800 | ₩33,049 | ₩34,746 | +0.50% | 27.4만 |
|---|
| 2026.03.10 | ₩34,091 | ₩35,441 | ₩34,091 | ₩34,653 | +1.65% | 34.5만 |
|---|
| 2026.03.09 | ₩33,583 | ₩34,345 | ₩32,140 | ₩34,305 | +2.15% | 41.5만 |
|---|
| 2026.03.06 | ₩36,083 | ₩36,089 | ₩34,339 | ₩34,439 | -4.56% | 41.1만 |
|---|
| 2026.03.05 | ₩36,777 | ₩37,967 | ₩36,296 | ₩36,737 | -0.11% | 32.5만 |
|---|
| 2026.03.04 | ₩36,577 | ₩38,040 | ₩35,889 | ₩37,339 | +2.08% | 35.9만 |
|---|
| 2026.03.03 | ₩35,735 | ₩37,018 | ₩35,294 | ₩36,056 | +0.90% | 47만 |
|---|
| 2026.03.02 | ₩39,063 | ₩39,063 | ₩34,332 | ₩36,577 | -6.36% | 94.6만 |
|---|
| 2026.02.27 | ₩39,597 | ₩39,771 | ₩38,388 | ₩38,835 | -1.92% | 24.1만 |
|---|
| 2026.02.26 | ₩39,758 | ₩40,386 | ₩39,156 | ₩40,332 | +1.45% | 19.1만 |
|---|
| 2026.02.25 | ₩41,482 | ₩41,482 | ₩39,196 | ₩39,691 | -4.32% | 17.6만 |
|---|
| 2026.02.24 | ₩40,920 | ₩41,776 | ₩40,172 | ₩41,067 | +0.36% | 18.6만 |
|---|
| 2026.02.23 | ₩41,923 | ₩42,417 | ₩40,072 | ₩40,827 | -2.61% | 22.6만 |
|---|
| 2026.02.20 | ₩41,709 | ₩43,185 | ₩41,468 | ₩42,270 | +1.35% | 17.2만 |
|---|
| 2026.02.19 | ₩42,110 | ₩42,190 | ₩41,428 | ₩41,963 | -0.35% | 15.1만 |
|---|
| 2026.02.18 | ₩41,816 | ₩42,992 | ₩41,455 | ₩42,564 | +1.79% | 18.4만 |
|---|
| 2026.02.17 | ₩41,989 | ₩42,497 | ₩41,321 | ₩42,123 | +0.32% | 15.3만 |
|---|
| 2026.02.13 | ₩41,161 | ₩42,571 | ₩40,666 | ₩42,123 | +2.34% | 16.7만 |
|---|
| 2026.02.12 | ₩42,364 | ₩42,831 | ₩40,292 | ₩40,813 | -3.66% | 35.4만 |
|---|
| 2026.02.11 | ₩41,842 | ₩42,036 | ₩41,214 | ₩41,963 | +0.29% | 13.3만 |
|---|
| 2026.02.10 | ₩41,762 | ₩42,290 | ₩40,894 | ₩41,535 | -0.54% | 18.6만 |
|---|
| 2026.02.09 | ₩41,548 | ₩42,591 | ₩40,773 | ₩41,989 | +1.06% | 12.6만 |
|---|
| 2026.02.06 | ₩41,107 | ₩42,410 | ₩40,693 | ₩41,749 | +1.56% | 26.9만 |
|---|
| 2026.02.05 | ₩41,842 | ₩44,268 | ₩39,557 | ₩41,041 | -1.92% | 64.8만 |
|---|
| 2026.02.04 | ₩45,758 | ₩46,734 | ₩45,137 | ₩46,252 | +1.08% | 38.7만 |
|---|
| 2026.02.03 | ₩43,700 | ₩45,758 | ₩42,938 | ₩45,504 | +4.13% | 24.2만 |
|---|
| 2026.02.02 | ₩43,312 | ₩44,261 | ₩42,992 | ₩43,874 | +1.30% | 21.5만 |
|---|
| 2026.01.30 | ₩42,484 | ₩44,595 | ₩42,484 | ₩43,433 | +2.23% | 25.9만 |
|---|
| 2026.01.29 | ₩42,417 | ₩43,418 | ₩42,029 | ₩43,072 | +1.54% | 14.9만 |
|---|
| 2026.01.28 | ₩43,286 | ₩43,459 | ₩42,337 | ₩42,604 | -1.57% | 16.9만 |
|---|
| 2026.01.27 | ₩43,513 | ₩43,713 | ₩42,679 | ₩43,312 | -0.46% | 11만 |
|---|
| 2026.01.26 | ₩43,700 | ₩44,716 | ₩43,259 | ₩44,047 | +0.80% | 10.8만 |
|---|
| 2026.01.23 | ₩45,157 | ₩45,444 | ₩43,794 | ₩43,820 | -2.96% | 16.1만 |
|---|
| 2026.01.22 | ₩45,103 | ₩46,359 | ₩44,943 | ₩45,491 | +0.86% | 16.3만 |
|---|
| 2026.01.21 | ₩43,540 | ₩45,210 | ₩43,328 | ₩45,010 | +3.38% | 11.5만 |
|---|
| 2026.01.20 | ₩43,687 | ₩44,368 | ₩42,457 | ₩42,965 | -1.65% | 19.2만 |
|---|
| 2026.01.16 | ₩45,411 | ₩45,543 | ₩44,729 | ₩44,903 | -1.12% | 15.6만 |
|---|
| 2026.01.15 | ₩44,542 | ₩46,025 | ₩44,188 | ₩45,491 | +2.13% | 12.9만 |
|---|
| 2026.01.14 | ₩43,727 | ₩44,809 | ₩43,433 | ₩44,435 | +1.62% | 23.7만 |
|---|
| 2026.01.13 | ₩43,660 | ₩44,301 | ₩43,473 | ₩43,927 | +0.61% | 16.4만 |
|---|
| 2026.01.12 | ₩43,272 | ₩44,328 | ₩41,949 | ₩43,687 | +0.96% | 15.5만 |
|---|
| 2026.01.09 | ₩42,845 | ₩44,101 | ₩42,764 | ₩43,807 | +2.25% | 21만 |
|---|
| 2026.01.08 | ₩41,094 | ₩43,867 | ₩41,081 | ₩43,272 | +5.30% | 17.4만 |
|---|
| 2026.01.07 | ₩41,121 | ₩41,789 | ₩40,513 | ₩41,495 | +0.91% | 23.9만 |
|---|
| 2026.01.06 | ₩39,170 | ₩41,234 | ₩39,063 | ₩41,041 | +4.78% | 15만 |
|---|
| 2026.01.05 | ₩38,154 | ₩40,159 | ₩38,154 | ₩39,477 | +3.47% | 17.3만 |
|---|
| 2026.01.02 | ₩37,900 | ₩38,341 | ₩37,432 | ₩38,234 | +0.88% | 26.9만 |
|---|
| 2025.12.31 | ₩38,007 | ₩38,100 | ₩37,158 | ₩37,700 | -0.81% | 13만 |
|---|
| 2025.12.30 | ₩38,635 | ₩38,822 | ₩38,107 | ₩38,181 | -1.18% | 15.8만 |
|---|
| 2025.12.29 | ₩39,156 | ₩39,437 | ₩38,421 | ₩38,688 | -1.19% | 9.8만 |
|---|
| 2025.12.26 | ₩38,688 | ₩39,370 | ₩38,688 | ₩39,170 | +1.24% | 13.3만 |
|---|
| 2025.12.24 | ₩39,236 | ₩39,718 | ₩38,755 | ₩38,862 | -0.95% | 10.3만 |
|---|
| 2025.12.23 | ₩38,956 | ₩39,878 | ₩38,902 | ₩38,969 | +0.03% | 22.4만 |
|---|
| 2025.12.22 | ₩39,263 | ₩39,624 | ₩38,555 | ₩38,662 | -1.53% | 17.3만 |
|---|
| 2025.12.19 | ₩40,853 | ₩41,268 | ₩39,223 | ₩39,317 | -3.76% | 36.3만 |
|---|
| 2025.12.18 | ₩39,223 | ₩39,604 | ₩38,795 | ₩39,196 | -0.07% | 14.6만 |
|---|
| 2025.12.17 | ₩39,677 | ₩40,092 | ₩38,702 | ₩38,942 | -1.85% | 25.6만 |
|---|
| 2025.12.16 | ₩39,437 | ₩39,464 | ₩38,435 | ₩38,541 | -2.27% | 15.8만 |
|---|
| 2025.12.15 | ₩39,851 | ₩39,998 | ₩38,942 | ₩39,410 | -1.11% | 14.3만 |
|---|
| 2025.12.12 | ₩40,185 | ₩40,252 | ₩39,504 | ₩39,504 | -1.70% | 12만 |
|---|
| 2025.12.11 | ₩40,292 | ₩40,640 | ₩39,597 | ₩39,918 | -0.93% | 24.1만 |
|---|
| 2025.12.10 | ₩39,049 | ₩40,566 | ₩38,348 | ₩40,065 | +2.60% | 20.8만 |
|---|
| 2025.12.09 | ₩39,076 | ₩39,971 | ₩38,501 | ₩39,103 | +0.07% | 14.7만 |
|---|
| 2025.12.08 | ₩38,354 | ₩39,277 | ₩37,927 | ₩39,049 | +1.81% | 34.7만 |
|---|
| 2025.12.05 | ₩36,751 | ₩38,608 | ₩36,724 | ₩38,167 | +3.85% | 27.4만 |
|---|
| 2025.12.04 | ₩36,270 | ₩37,726 | ₩36,136 | ₩36,871 | +1.66% | 44.1만 |
|---|
| 2025.12.03 | ₩38,127 | ₩38,722 | ₩36,270 | ₩36,283 | -4.84% | 18.5만 |
|---|
| 2025.12.02 | ₩38,274 | ₩38,541 | ₩36,270 | ₩37,753 | -1.36% | 43.8만 |
|---|
| 2025.12.01 | ₩37,379 | ₩38,929 | ₩36,884 | ₩38,207 | +2.22% | 28.3만 |
|---|
| 2025.11.28 | ₩38,381 | ₩38,541 | ₩37,613 | ₩37,940 | -1.15% | 12.2만 |
|---|
| 2025.11.26 | ₩37,259 | ₩38,956 | ₩37,232 | ₩38,541 | +3.44% | 20.6만 |
|---|
| 2025.11.25 | ₩36,310 | ₩38,595 | ₩36,310 | ₩37,659 | +3.72% | 34.4만 |
|---|
| 2025.11.24 | ₩35,348 | ₩36,617 | ₩34,332 | ₩36,176 | +2.34% | 31.9만 |
|---|
| 2025.11.21 | ₩33,356 | ₩36,544 | ₩33,356 | ₩35,535 | +6.53% | 35.9만 |
|---|
| 2025.11.20 | ₩33,223 | ₩33,984 | ₩32,909 | ₩33,169 | -0.16% | 44.9만 |
|---|
| 2025.11.19 | ₩33,116 | ₩33,530 | ₩32,648 | ₩32,728 | -1.17% | 30.8만 |
|---|
| 2025.11.18 | ₩32,260 | ₩33,831 | ₩32,180 | ₩33,042 | +2.42% | 34.4만 |
|---|
| 2025.11.17 | ₩33,811 | ₩33,984 | ₩32,167 | ₩32,354 | -4.31% | 17만 |
|---|
| 2025.11.14 | ₩33,904 | ₩34,265 | ₩33,410 | ₩33,971 | +0.20% | 18.8만 |
|---|
| 2025.11.13 | ₩35,120 | ₩35,895 | ₩33,751 | ₩34,011 | -3.16% | 21.9만 |
|---|
| 2025.11.12 | ₩34,679 | ₩35,755 | ₩34,566 | ₩35,468 | +2.27% | 30만 |
|---|
| 2025.11.11 | ₩34,679 | ₩34,880 | ₩34,138 | ₩34,465 | -0.62% | 33.8만 |
|---|
| 2025.11.10 | ₩35,495 | ₩35,682 | ₩33,356 | ₩34,439 | -2.97% | 25.4만 |
|---|
| 2025.11.07 | ₩36,002 | ₩36,564 | ₩35,067 | ₩35,147 | -2.38% | 25.8만 |
|---|
| 2025.11.06 | ₩36,804 | ₩37,158 | ₩35,775 | ₩35,976 | -2.25% | 20.3만 |
|---|
| 2025.11.05 | ₩36,443 | ₩37,686 | ₩35,682 | ₩37,178 | +2.02% | 23.2만 |
|---|
| 2025.11.04 | ₩36,230 | ₩36,470 | ₩35,147 | ₩36,443 | +0.59% | 29.1만 |
|---|
| 2025.11.03 | ₩36,818 | ₩37,887 | ₩35,561 | ₩36,470 | -0.94% | 19.6만 |
|---|
| 2025.10.31 | ₩37,045 | ₩37,459 | ₩35,541 | ₩37,245 | +0.54% | 52.4만 |
|---|
| 2025.10.30 | ₩44,074 | ₩45,591 | ₩37,579 | ₩37,726 | -14.40% | 31.8만 |
|---|
| 2025.10.29 | ₩44,368 | ₩44,970 | ₩42,810 | ₩43,526 | -1.90% | 13.3만 |
|---|
| 2025.10.28 | ₩45,357 | ₩45,357 | ₩44,375 | ₩44,582 | -1.71% | 8.4만 |
|---|
| 2025.10.27 | ₩46,212 | ₩46,546 | ₩44,769 | ₩45,197 | -2.20% | 16.6만 |
|---|
| 2025.10.24 | ₩45,611 | ₩46,546 | ₩45,336 | ₩46,132 | +1.14% | 20.4만 |
|---|
| 2025.10.23 | ₩43,740 | ₩45,878 | ₩43,486 | ₩45,451 | +3.91% | 20.8만 |
|---|
| 2025.10.22 | ₩43,032 | ₩44,288 | ₩42,751 | ₩43,753 | +1.68% | 17.1만 |
|---|
| 2025.10.21 | ₩41,241 | ₩43,072 | ₩41,241 | ₩43,032 | +4.34% | 13.6만 |
|---|
| 2025.10.20 | ₩40,894 | ₩41,649 | ₩40,666 | ₩41,228 | +0.82% | 10.2만 |
|---|
| 2025.10.17 | ₩40,466 | ₩40,934 | ₩40,176 | ₩40,426 | -0.10% | 12.7만 |
|---|
| 2025.10.16 | ₩40,760 | ₩40,980 | ₩40,152 | ₩40,479 | -0.69% | 10.9만 |
|---|
| 2025.10.15 | ₩41,214 | ₩41,502 | ₩40,092 | ₩40,693 | -1.26% | 13.2만 |
|---|
| 2025.10.14 | ₩38,876 | ₩41,119 | ₩38,755 | ₩40,800 | +4.95% | 15.4만 |
|---|
| 2025.10.13 | ₩38,755 | ₩39,424 | ₩38,702 | ₩39,143 | +1.00% | 12.7만 |
|---|
| 2025.10.10 | ₩40,038 | ₩40,272 | ₩37,953 | ₩38,368 | -4.17% | 18.8만 |
|---|