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 | ₩29,456 | ₩29,711 | ₩28,895 | ₩28,948 | -1.73% | 20.9만 |
| 2026.10.08 | ₩29,938 | ₩30,032 | ₩29,028 | ₩29,456 | -1.61% | 29.3만 |
| 2026.10.07 | ₩30,005 | ₩30,379 | ₩29,891 | ₩30,219 | +0.71% | 15.2만 |
| 2026.10.06 | ₩30,634 | ₩31,369 | ₩30,286 | ₩30,446 | -0.61% | 25.9만 |
| 2026.10.02 | ₩31,048 | ₩31,195 | ₩30,647 | ₩30,781 | -0.86% | 17.5만 |
| 2026.10.01 | ₩30,567 | ₩30,730 | ₩29,697 | ₩30,540 | -0.09% | 27.6만 |
| 2026.09.30 | ₩31,343 | ₩31,343 | ₩30,286 | ₩30,660 | -2.18% | 22.5만 |
| 2026.09.29 | ₩30,834 | ₩31,269 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,209 |
| +1.21% |
| 14.5만 |
| 2026.09.28 | ₩31,918 | ₩31,918 | ₩30,821 | ₩30,941 | -3.06% | 19.9만 |
|---|
| 2026.09.25 | ₩31,329 | ₩32,493 | ₩31,095 | ₩32,225 | +2.86% | 32만 |
|---|
| 2026.09.24 | ₩30,941 | ₩31,383 | ₩30,767 | ₩31,329 | +1.25% | 22.3만 |
|---|
| 2026.09.23 | — | — | — | ₩31,048 | — | — |
|---|
| 2026.09.22 | ₩32,159 | ₩32,359 | ₩31,302 | ₩32,132 | -0.08% | 14.5만 |
|---|
| 2026.09.21 | ₩31,343 | ₩31,931 | ₩30,527 | ₩31,610 | +0.85% | 22.4만 |
|---|
| 2026.09.18 | ₩31,129 | ₩31,530 | ₩30,674 | ₩31,129 | -0.00% | 37만 |
|---|
| 2026.09.17 | ₩31,851 | ₩32,070 | ₩31,436 | ₩31,603 | -0.78% | 23.2만 |
|---|
| 2026.09.16 | — | — | — | ₩31,209 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩32,399 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩32,801 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩33,296 | — | — |
|---|
| 2026.08.27 | ₩38,125 | ₩40,613 | ₩36,934 | ₩38,205 | +0.21% | 21.7만 |
|---|
| 2026.08.26 | ₩37,937 | ₩38,345 | ₩35,476 | ₩35,637 | -6.06% | 28.4만 |
|---|
| 2026.08.25 | ₩39,422 | ₩39,730 | ₩37,670 | ₩38,071 | -3.43% | 23.4만 |
|---|
| 2026.08.24 | ₩39,596 | ₩39,917 | ₩38,887 | ₩39,422 | -0.44% | 16.2만 |
|---|
| 2026.08.21 | ₩39,904 | ₩40,345 | ₩39,396 | ₩39,462 | -1.11% | 16.6만 |
|---|
| 2026.08.20 | ₩39,262 | ₩39,556 | ₩37,937 | ₩39,503 | +0.61% | 16.3만 |
|---|
| 2026.08.19 | ₩39,797 | ₩40,693 | ₩39,525 | ₩39,663 | -0.34% | 18.4만 |
|---|
| 2026.08.18 | ₩39,342 | ₩39,697 | ₩38,660 | ₩39,235 | -0.27% | 12.2만 |
|---|
| 2026.08.17 | ₩38,834 | ₩39,743 | ₩38,513 | ₩39,342 | +1.31% | 12.3만 |
|---|
| 2026.08.14 | ₩38,780 | ₩39,342 | ₩38,673 | ₩39,235 | +1.17% | 12.1만 |
|---|
| 2026.08.13 | ₩39,449 | ₩39,882 | ₩38,834 | ₩39,008 | -1.12% | 12.9만 |
|---|
| 2026.08.12 | ₩39,703 | ₩39,984 | ₩38,272 | ₩39,248 | -1.15% | 14.1만 |
|---|
| 2026.08.11 | ₩38,847 | ₩40,051 | ₩38,740 | ₩39,703 | +2.20% | 23.4만 |
|---|
| 2026.08.10 | ₩38,874 | ₩39,008 | ₩38,272 | ₩38,727 | -0.38% | 17.3만 |
|---|
| 2026.08.07 | ₩38,419 | ₩39,275 | ₩38,232 | ₩38,633 | +0.56% | 17.3만 |
|---|
| 2026.08.06 | ₩39,168 | ₩39,295 | ₩37,924 | ₩38,272 | -2.29% | 14.6만 |
|---|
| 2026.08.05 | ₩39,048 | ₩39,917 | ₩38,901 | ₩39,168 | +0.31% | 16.9만 |
|---|
| 2026.08.04 | ₩37,349 | ₩39,289 | ₩37,162 | ₩39,115 | +4.73% | 24.5만 |
|---|
| 2026.08.03 | ₩37,255 | ₩38,553 | ₩36,747 | ₩37,349 | +0.25% | 22.1만 |
|---|
| 2026.07.31 | ₩37,255 | ₩37,255 | ₩36,011 | ₩36,881 | -1.01% | 20.3만 |
|---|
| 2026.07.30 | ₩37,349 | ₩37,630 | ₩36,586 | ₩37,456 | +0.29% | 20.8만 |
|---|
| 2026.07.29 | ₩37,563 | ₩37,837 | ₩37,041 | ₩37,335 | -0.61% | 17.5만 |
|---|
| 2026.07.28 | ₩38,165 | ₩39,329 | ₩38,031 | ₩38,071 | -0.25% | 16.7만 |
|---|
| 2026.07.27 | ₩37,376 | ₩38,111 | ₩37,362 | ₩37,911 | +1.43% | 13.2만 |
|---|
| 2026.07.24 | ₩36,519 | ₩37,335 | ₩36,185 | ₩37,055 | +1.47% | 20.7만 |
|---|
| 2026.07.23 | ₩37,857 | ₩37,857 | ₩36,132 | ₩36,426 | -3.78% | 25.4만 |
|---|
| 2026.07.22 | ₩37,496 | ₩38,366 | ₩37,389 | ₩37,991 | +1.32% | 12.2만 |
|---|
| 2026.07.21 | ₩37,710 | ₩37,991 | ₩37,121 | ₩37,563 | -0.39% | 16.4만 |
|---|
| 2026.07.20 | ₩37,884 | ₩37,884 | ₩36,834 | ₩37,523 | -0.95% | 16.5만 |
|---|
| 2026.07.17 | ₩38,218 | ₩39,563 | ₩37,663 | ₩37,683 | -1.40% | 16만 |
|---|
| 2026.07.16 | ₩37,536 | ₩39,262 | ₩37,536 | ₩38,700 | +3.10% | 19.4만 |
|---|
| 2026.07.15 | ₩35,744 | ₩38,138 | ₩35,677 | ₩37,416 | +4.68% | 33.1만 |
|---|
| 2026.07.14 | ₩36,091 | ₩36,091 | ₩34,607 | ₩35,677 | -1.15% | 20.9만 |
|---|
| 2026.07.13 | ₩35,409 | ₩36,586 | ₩35,409 | ₩35,810 | +1.13% | 22.6만 |
|---|
| 2026.07.10 | ₩35,222 | ₩36,111 | ₩34,934 | ₩35,770 | +1.56% | 22.9만 |
|---|
| 2026.07.09 | ₩33,724 | ₩35,556 | ₩33,443 | ₩35,088 | +4.05% | 37.5만 |
|---|
| 2026.07.08 | ₩33,991 | ₩34,259 | ₩32,814 | ₩33,724 | -0.79% | 29.8만 |
|---|
| 2026.07.07 | ₩34,821 | ₩35,168 | ₩33,841 | ₩34,299 | -1.50% | 24.4만 |
|---|
| 2026.07.06 | ₩34,312 | ₩34,807 | ₩33,536 | ₩34,593 | +0.82% | 28.8만 |
|---|
| 2026.07.02 | ₩34,486 | ₩34,727 | ₩32,466 | ₩33,536 | -2.75% | 37.3만 |
|---|
| 2026.07.01 | ₩36,600 | ₩36,867 | ₩34,245 | ₩34,299 | -6.29% | 35.7만 |
|---|
| 2026.06.30 | ₩37,643 | ₩37,723 | ₩35,550 | ₩36,693 | -2.52% | 26.2만 |
|---|
| 2026.06.29 | ₩38,419 | ₩38,419 | ₩36,841 | ₩37,643 | -2.02% | 30.1만 |
|---|
| 2026.06.26 | ₩38,753 | ₩39,302 | ₩37,764 | ₩38,459 | -0.76% | 69.3만 |
|---|
| 2026.06.25 | ₩36,774 | ₩39,021 | ₩36,774 | ₩38,941 | +5.89% | 50.4만 |
|---|
| 2026.06.24 | ₩35,356 | ₩37,576 | ₩35,356 | ₩36,640 | +3.63% | 43.2만 |
|---|
| 2026.06.23 | ₩34,720 | ₩35,670 | ₩34,720 | ₩34,941 | +0.64% | 33.3만 |
|---|
| 2026.06.22 | ₩36,346 | ₩37,035 | ₩35,235 | ₩35,275 | -2.94% | 31.3만 |
|---|
| 2026.06.18 | ₩36,720 | ₩38,085 | ₩36,372 | ₩36,453 | -0.73% | 48.4만 |
|---|
| 2026.06.17 | ₩37,215 | ₩38,218 | ₩35,717 | ₩36,051 | -3.13% | 17.6만 |
|---|
| 2026.06.16 | ₩37,055 | ₩37,810 | ₩36,881 | ₩37,496 | +1.19% | 16.3만 |
|---|
| 2026.06.15 | ₩37,991 | ₩38,981 | ₩36,907 | ₩37,041 | -2.50% | 34만 |
|---|
| 2026.06.12 | ₩36,573 | ₩37,830 | ₩36,506 | ₩37,295 | +1.98% | 20.6만 |
|---|
| 2026.06.11 | ₩36,372 | ₩36,734 | ₩35,369 | ₩36,305 | -0.18% | 18.4만 |
|---|
| 2026.06.10 | ₩37,710 | ₩37,871 | ₩35,570 | ₩35,590 | -5.62% | 20.6만 |
|---|
| 2026.06.09 | ₩36,814 | ₩38,044 | ₩36,747 | ₩37,483 | +1.82% | 21.4만 |
|---|
| 2026.06.08 | ₩35,449 | ₩36,794 | ₩35,229 | ₩36,239 | +2.23% | 38.2만 |
|---|
| 2026.06.05 | ₩36,185 | ₩37,041 | ₩34,981 | ₩35,302 | -2.44% | 16만 |
|---|
| 2026.06.04 | ₩37,041 | ₩37,376 | ₩35,008 | ₩36,212 | -2.24% | 41.9만 |
|---|
| 2026.06.03 | ₩36,292 | ₩37,188 | ₩36,118 | ₩36,493 | +0.55% | 26.7만 |
|---|
| 2026.06.02 | ₩37,576 | ₩37,750 | ₩36,734 | ₩36,814 | -2.03% | 26.3만 |
|---|
| 2026.06.01 | ₩36,519 | ₩37,536 | ₩36,078 | ₩37,469 | +2.60% | 24.9만 |
|---|
| 2026.05.29 | ₩37,175 | ₩37,624 | ₩36,479 | ₩36,734 | -1.19% | 43만 |
|---|
| 2026.05.28 | ₩37,777 | ₩38,325 | ₩37,135 | ₩37,242 | -1.42% | 34.6만 |
|---|
| 2026.05.27 | ₩38,914 | ₩39,810 | ₩37,603 | ₩37,777 | -2.92% | 34.3만 |
|---|
| 2026.05.26 | ₩37,335 | ₩38,566 | ₩37,269 | ₩38,366 | +2.76% | 42.1만 |
|---|
| 2026.05.22 | ₩36,118 | ₩36,921 | ₩35,623 | ₩36,881 | +2.11% | 29.1만 |
|---|
| 2026.05.21 | ₩34,513 | ₩36,667 | ₩33,617 | ₩35,931 | +4.11% | 32.7만 |
|---|
| 2026.05.20 | ₩33,309 | ₩34,874 | ₩32,627 | ₩34,794 | +4.46% | 28.1만 |
|---|
| 2026.05.19 | ₩33,991 | ₩34,232 | ₩32,613 | ₩33,255 | -2.16% | 30.1만 |
|---|
| 2026.05.18 | ₩34,874 | ₩35,596 | ₩34,011 | ₩34,272 | -1.73% | 31.8만 |
|---|
| 2026.05.15 | ₩36,292 | ₩36,600 | ₩34,981 | ₩35,075 | -3.35% | 30.1만 |
|---|
| 2026.05.14 | ₩37,710 | ₩38,259 | ₩36,065 | ₩36,439 | -3.37% | 29.1만 |
|---|
| 2026.05.13 | ₩37,282 | ₩38,767 | ₩37,202 | ₩37,643 | +0.97% | 51.5만 |
|---|
| 2026.05.12 | ₩39,650 | ₩39,650 | ₩37,322 | ₩37,590 | -5.20% | 42만 |
|---|
| 2026.05.11 | ₩40,252 | ₩41,529 | ₩39,409 | ₩39,676 | -1.43% | 50.8만 |
|---|
| 2026.05.08 | ₩36,787 | ₩42,807 | ₩36,011 | ₩40,252 | +9.42% | 122.4만 |
|---|
| 2026.05.07 | ₩34,406 | ₩35,142 | ₩33,871 | ₩33,978 | -1.24% | 62만 |
|---|
| 2026.05.06 | ₩34,098 | ₩34,901 | ₩34,025 | ₩34,379 | +0.82% | 23.3만 |
|---|
| 2026.05.05 | ₩32,453 | ₩33,924 | ₩32,339 | ₩33,443 | +3.05% | 20.5만 |
|---|
| 2026.05.04 | ₩34,286 | ₩34,286 | ₩31,891 | ₩32,052 | -6.52% | 24.5만 |
|---|
| 2026.05.01 | ₩34,526 | ₩34,714 | ₩33,959 | ₩34,393 | -0.39% | 16.1만 |
|---|
| 2026.04.30 | ₩33,536 | ₩34,393 | ₩33,322 | ₩34,245 | +2.11% | 19만 |
|---|
| 2026.04.29 | ₩34,165 | ₩34,406 | ₩33,456 | ₩33,737 | -1.25% | 20.3만 |
|---|
| 2026.04.28 | ₩34,245 | ₩34,312 | ₩33,242 | ₩34,192 | -0.16% | 22.4만 |
|---|
| 2026.04.27 | ₩34,914 | ₩35,409 | ₩34,018 | ₩34,112 | -2.30% | 24.1만 |
|---|
| 2026.04.24 | ₩35,035 | ₩35,182 | ₩34,526 | ₩34,914 | -0.34% | 18.4만 |
|---|
| 2026.04.23 | ₩34,005 | ₩35,837 | ₩33,135 | ₩35,235 | +3.62% | 60.5만 |
|---|
| 2026.04.22 | ₩35,061 | ₩35,195 | ₩33,362 | ₩33,724 | -3.82% | 32만 |
|---|
| 2026.04.21 | ₩35,877 | ₩36,653 | ₩34,807 | ₩34,914 | -2.68% | 41.6만 |
|---|
| 2026.04.20 | ₩35,128 | ₩35,984 | ₩34,914 | ₩35,730 | +1.71% | 125.1만 |
|---|
| 2026.04.17 | ₩33,791 | ₩36,225 | ₩33,737 | ₩35,503 | +5.07% | 83.3만 |
|---|
| 2026.04.16 | ₩32,948 | ₩34,607 | ₩32,845 | ₩33,082 | +0.41% | 48.3만 |
|---|
| 2026.04.15 | ₩35,021 | ₩35,075 | ₩32,881 | ₩33,122 | -5.42% | 25.3만 |
|---|
| 2026.04.14 | ₩34,526 | ₩35,770 | ₩34,112 | ₩35,356 | +2.40% | 39.9만 |
|---|
| 2026.04.13 | ₩33,924 | ₩35,035 | ₩33,021 | ₩34,553 | +1.85% | 24.9만 |
|---|
| 2026.04.10 | ₩34,018 | ₩34,299 | ₩33,670 | ₩34,085 | +0.20% | 20.7만 |
|---|
| 2026.04.09 | ₩33,028 | ₩34,660 | ₩32,520 | ₩33,911 | +2.67% | 61.5만 |
|---|
| 2026.04.08 | ₩33,911 | ₩34,620 | ₩33,189 | ₩33,336 | -1.70% | 35.5만 |
|---|
| 2026.04.07 | ₩32,239 | ₩33,095 | ₩31,998 | ₩32,306 | +0.21% | 31.9만 |
|---|
| 2026.04.06 | ₩32,506 | ₩33,202 | ₩32,118 | ₩32,480 | -0.08% | 30.1만 |
|---|
| 2026.04.02 | ₩33,403 | ₩33,657 | ₩32,105 | ₩32,747 | -1.96% | 35.6만 |
|---|
| 2026.04.01 | ₩34,673 | ₩34,901 | ₩33,750 | ₩33,911 | -2.20% | 22.1만 |
|---|
| 2026.03.31 | ₩35,583 | ₩35,817 | ₩34,232 | ₩34,673 | -2.56% | 31.5만 |
|---|
| 2026.03.30 | ₩35,570 | ₩35,837 | ₩34,406 | ₩34,780 | -2.22% | 40.8만 |
|---|
| 2026.03.27 | ₩36,145 | ₩36,319 | ₩34,861 | ₩34,887 | -3.48% | 25.8만 |
|---|
| 2026.03.26 | ₩35,650 | ₩36,814 | ₩35,583 | ₩36,653 | +2.81% | 43만 |
|---|
| 2026.03.25 | ₩36,359 | ₩36,700 | ₩35,690 | ₩35,944 | -1.14% | 20.9만 |
|---|
| 2026.03.24 | ₩34,566 | ₩37,195 | ₩34,513 | ₩35,958 | +4.02% | 27만 |
|---|
| 2026.03.23 | ₩34,981 | ₩35,677 | ₩34,780 | ₩35,115 | +0.38% | 42.9만 |
|---|
| 2026.03.20 | ₩33,991 | ₩34,466 | ₩33,456 | ₩33,724 | -0.79% | 38.4만 |
|---|
| 2026.03.19 | ₩33,362 | ₩34,366 | ₩33,349 | ₩33,991 | +1.88% | 24.3만 |
|---|
| 2026.03.18 | ₩34,326 | ₩35,209 | ₩33,657 | ₩33,724 | -1.75% | 22.4만 |
|---|
| 2026.03.17 | ₩34,780 | ₩35,583 | ₩34,486 | ₩34,847 | +0.19% | 18.1만 |
|---|
| 2026.03.16 | ₩35,021 | ₩35,590 | ₩34,366 | ₩34,647 | -1.07% | 16.8만 |
|---|
| 2026.03.13 | ₩34,901 | ₩35,075 | ₩34,165 | ₩34,446 | -1.30% | 29.8만 |
|---|
| 2026.03.12 | ₩34,071 | ₩34,968 | ₩34,065 | ₩34,473 | +1.18% | 25.8만 |
|---|
| 2026.03.11 | ₩34,607 | ₩34,834 | ₩33,082 | ₩34,780 | +0.50% | 27.4만 |
|---|
| 2026.03.10 | ₩34,125 | ₩35,476 | ₩34,125 | ₩34,687 | +1.65% | 34.5만 |
|---|
| 2026.03.09 | ₩33,617 | ₩34,379 | ₩32,172 | ₩34,339 | +2.15% | 41.5만 |
|---|
| 2026.03.06 | ₩36,118 | ₩36,125 | ₩34,372 | ₩34,473 | -4.56% | 41.1만 |
|---|
| 2026.03.05 | ₩36,814 | ₩38,004 | ₩36,332 | ₩36,774 | -0.11% | 32.5만 |
|---|
| 2026.03.04 | ₩36,613 | ₩38,078 | ₩35,924 | ₩37,376 | +2.08% | 35.9만 |
|---|
| 2026.03.03 | ₩35,770 | ₩37,055 | ₩35,329 | ₩36,091 | +0.90% | 47만 |
|---|
| 2026.03.02 | ₩39,101 | ₩39,101 | ₩34,366 | ₩36,613 | -6.36% | 94.6만 |
|---|
| 2026.02.27 | ₩39,636 | ₩39,810 | ₩38,426 | ₩38,874 | -1.92% | 24.1만 |
|---|
| 2026.02.26 | ₩39,797 | ₩40,426 | ₩39,195 | ₩40,372 | +1.45% | 19.1만 |
|---|
| 2026.02.25 | ₩41,523 | ₩41,523 | ₩39,235 | ₩39,730 | -4.32% | 17.6만 |
|---|
| 2026.02.24 | ₩40,961 | ₩41,817 | ₩40,212 | ₩41,108 | +0.36% | 18.6만 |
|---|
| 2026.02.23 | ₩41,964 | ₩42,459 | ₩40,111 | ₩40,867 | -2.61% | 22.6만 |
|---|
| 2026.02.20 | ₩41,750 | ₩43,228 | ₩41,509 | ₩42,312 | +1.35% | 17.2만 |
|---|
| 2026.02.19 | ₩42,151 | ₩42,232 | ₩41,469 | ₩42,004 | -0.35% | 15.1만 |
|---|
| 2026.02.18 | ₩41,857 | ₩43,034 | ₩41,496 | ₩42,606 | +1.79% | 18.4만 |
|---|
| 2026.02.17 | ₩42,031 | ₩42,539 | ₩41,362 | ₩42,165 | +0.32% | 15.3만 |
|---|
| 2026.02.13 | ₩41,201 | ₩42,613 | ₩40,707 | ₩42,165 | +2.34% | 16.7만 |
|---|
| 2026.02.12 | ₩42,405 | ₩42,874 | ₩40,332 | ₩40,854 | -3.66% | 35.4만 |
|---|
| 2026.02.11 | ₩41,884 | ₩42,078 | ₩41,255 | ₩42,004 | +0.29% | 13.3만 |
|---|
| 2026.02.10 | ₩41,803 | ₩42,332 | ₩40,934 | ₩41,576 | -0.54% | 18.6만 |
|---|
| 2026.02.09 | ₩41,589 | ₩42,633 | ₩40,814 | ₩42,031 | +1.06% | 12.6만 |
|---|
| 2026.02.06 | ₩41,148 | ₩42,452 | ₩40,733 | ₩41,790 | +1.56% | 26.9만 |
|---|
| 2026.02.05 | ₩41,884 | ₩44,312 | ₩39,596 | ₩41,081 | -1.92% | 64.8만 |
|---|
| 2026.02.04 | ₩45,803 | ₩46,780 | ₩45,181 | ₩46,298 | +1.08% | 38.7만 |
|---|
| 2026.02.03 | ₩43,743 | ₩45,803 | ₩42,981 | ₩45,549 | +4.13% | 24.2만 |
|---|
| 2026.02.02 | ₩43,355 | ₩44,305 | ₩43,034 | ₩43,917 | +1.30% | 21.5만 |
|---|
| 2026.01.30 | ₩42,526 | ₩44,639 | ₩42,526 | ₩43,476 | +2.23% | 25.9만 |
|---|
| 2026.01.29 | ₩42,459 | ₩43,461 | ₩42,071 | ₩43,114 | +1.54% | 14.9만 |
|---|
| 2026.01.28 | ₩43,328 | ₩43,502 | ₩42,379 | ₩42,646 | -1.57% | 16.9만 |
|---|
| 2026.01.27 | ₩43,556 | ₩43,756 | ₩42,721 | ₩43,355 | -0.46% | 11만 |
|---|
| 2026.01.26 | ₩43,743 | ₩44,760 | ₩43,302 | ₩44,091 | +0.80% | 10.8만 |
|---|
| 2026.01.23 | ₩45,201 | ₩45,489 | ₩43,837 | ₩43,864 | -2.96% | 16.1만 |
|---|
| 2026.01.22 | ₩45,148 | ₩46,405 | ₩44,987 | ₩45,536 | +0.86% | 16.3만 |
|---|
| 2026.01.21 | ₩43,583 | ₩45,255 | ₩43,371 | ₩45,054 | +3.38% | 11.5만 |
|---|
| 2026.01.20 | ₩43,730 | ₩44,412 | ₩42,499 | ₩43,007 | -1.65% | 19.2만 |
|---|
| 2026.01.16 | ₩45,455 | ₩45,588 | ₩44,773 | ₩44,947 | -1.12% | 15.6만 |
|---|
| 2026.01.15 | ₩44,586 | ₩46,071 | ₩44,231 | ₩45,536 | +2.13% | 12.9만 |
|---|
| 2026.01.14 | ₩43,770 | ₩44,853 | ₩43,476 | ₩44,479 | +1.62% | 23.7만 |
|---|
| 2026.01.13 | ₩43,703 | ₩44,345 | ₩43,516 | ₩43,971 | +0.61% | 16.4만 |
|---|
| 2026.01.12 | ₩43,315 | ₩44,372 | ₩41,991 | ₩43,730 | +0.96% | 15.5만 |
|---|
| 2026.01.09 | ₩42,887 | ₩44,144 | ₩42,807 | ₩43,850 | +2.25% | 21만 |
|---|
| 2026.01.08 | ₩41,135 | ₩43,910 | ₩41,121 | ₩43,315 | +5.30% | 17.4만 |
|---|
| 2026.01.07 | ₩41,161 | ₩41,830 | ₩40,553 | ₩41,536 | +0.91% | 23.9만 |
|---|
| 2026.01.06 | ₩39,208 | ₩41,275 | ₩39,101 | ₩41,081 | +4.78% | 15만 |
|---|
| 2026.01.05 | ₩38,192 | ₩40,198 | ₩38,192 | ₩39,516 | +3.47% | 17.3만 |
|---|
| 2026.01.02 | ₩37,937 | ₩38,379 | ₩37,469 | ₩38,272 | +0.88% | 26.9만 |
|---|
| 2025.12.31 | ₩38,044 | ₩38,138 | ₩37,195 | ₩37,737 | -0.81% | 13만 |
|---|
| 2025.12.30 | ₩38,673 | ₩38,860 | ₩38,145 | ₩38,218 | -1.18% | 15.8만 |
|---|
| 2025.12.29 | ₩39,195 | ₩39,476 | ₩38,459 | ₩38,727 | -1.19% | 9.8만 |
|---|
| 2025.12.26 | ₩38,727 | ₩39,409 | ₩38,727 | ₩39,208 | +1.24% | 13.3만 |
|---|
| 2025.12.24 | ₩39,275 | ₩39,757 | ₩38,794 | ₩38,901 | -0.95% | 10.3만 |
|---|
| 2025.12.23 | ₩38,994 | ₩39,917 | ₩38,941 | ₩39,008 | +0.03% | 22.4만 |
|---|
| 2025.12.22 | ₩39,302 | ₩39,663 | ₩38,593 | ₩38,700 | -1.53% | 17.3만 |
|---|
| 2025.12.19 | ₩40,894 | ₩41,308 | ₩39,262 | ₩39,355 | -3.76% | 36.3만 |
|---|
| 2025.12.18 | ₩39,262 | ₩39,643 | ₩38,834 | ₩39,235 | -0.07% | 14.6만 |
|---|
| 2025.12.17 | ₩39,717 | ₩40,131 | ₩38,740 | ₩38,981 | -1.85% | 25.6만 |
|---|
| 2025.12.16 | ₩39,476 | ₩39,503 | ₩38,473 | ₩38,580 | -2.27% | 15.8만 |
|---|
| 2025.12.15 | ₩39,891 | ₩40,038 | ₩38,981 | ₩39,449 | -1.11% | 14.3만 |
|---|
| 2025.12.12 | ₩40,225 | ₩40,292 | ₩39,543 | ₩39,543 | -1.70% | 12만 |
|---|
| 2025.12.11 | ₩40,332 | ₩40,680 | ₩39,636 | ₩39,957 | -0.93% | 24.1만 |
|---|
| 2025.12.10 | ₩39,088 | ₩40,606 | ₩38,386 | ₩40,105 | +2.60% | 20.8만 |
|---|
| 2025.12.09 | ₩39,115 | ₩40,011 | ₩38,539 | ₩39,141 | +0.07% | 14.7만 |
|---|
| 2025.12.08 | ₩38,392 | ₩39,315 | ₩37,964 | ₩39,088 | +1.81% | 34.7만 |
|---|
| 2025.12.05 | ₩36,787 | ₩38,646 | ₩36,760 | ₩38,205 | +3.85% | 27.4만 |
|---|
| 2025.12.04 | ₩36,305 | ₩37,764 | ₩36,172 | ₩36,907 | +1.66% | 44.1만 |
|---|
| 2025.12.03 | ₩38,165 | ₩38,760 | ₩36,305 | ₩36,319 | -4.84% | 18.5만 |
|---|
| 2025.12.02 | ₩38,312 | ₩38,580 | ₩36,305 | ₩37,790 | -1.36% | 43.8만 |
|---|
| 2025.12.01 | ₩37,416 | ₩38,967 | ₩36,921 | ₩38,245 | +2.22% | 28.3만 |
|---|
| 2025.11.28 | ₩38,419 | ₩38,580 | ₩37,650 | ₩37,978 | -1.15% | 12.2만 |
|---|
| 2025.11.26 | ₩37,295 | ₩38,994 | ₩37,269 | ₩38,580 | +3.44% | 20.6만 |
|---|
| 2025.11.25 | ₩36,346 | ₩38,633 | ₩36,346 | ₩37,697 | +3.72% | 34.4만 |
|---|
| 2025.11.24 | ₩35,382 | ₩36,653 | ₩34,366 | ₩36,212 | +2.34% | 31.9만 |
|---|
| 2025.11.21 | ₩33,389 | ₩36,580 | ₩33,389 | ₩35,570 | +6.53% | 35.9만 |
|---|
| 2025.11.20 | ₩33,255 | ₩34,018 | ₩32,941 | ₩33,202 | -0.16% | 44.9만 |
|---|
| 2025.11.19 | ₩33,148 | ₩33,563 | ₩32,680 | ₩32,761 | -1.17% | 30.8만 |
|---|
| 2025.11.18 | ₩32,292 | ₩33,864 | ₩32,212 | ₩33,075 | +2.42% | 34.4만 |
|---|
| 2025.11.17 | ₩33,844 | ₩34,018 | ₩32,199 | ₩32,386 | -4.31% | 17만 |
|---|
| 2025.11.14 | ₩33,938 | ₩34,299 | ₩33,443 | ₩34,005 | +0.20% | 18.8만 |
|---|
| 2025.11.13 | ₩35,155 | ₩35,931 | ₩33,784 | ₩34,045 | -3.16% | 21.9만 |
|---|
| 2025.11.12 | ₩34,714 | ₩35,790 | ₩34,600 | ₩35,503 | +2.27% | 30만 |
|---|
| 2025.11.11 | ₩34,714 | ₩34,914 | ₩34,172 | ₩34,500 | -0.62% | 33.8만 |
|---|
| 2025.11.10 | ₩35,530 | ₩35,717 | ₩33,389 | ₩34,473 | -2.97% | 25.4만 |
|---|
| 2025.11.07 | ₩36,038 | ₩36,600 | ₩35,102 | ₩35,182 | -2.38% | 25.8만 |
|---|
| 2025.11.06 | ₩36,841 | ₩37,195 | ₩35,810 | ₩36,011 | -2.25% | 20.3만 |
|---|
| 2025.11.05 | ₩36,479 | ₩37,723 | ₩35,717 | ₩37,215 | +2.02% | 23.2만 |
|---|
| 2025.11.04 | ₩36,265 | ₩36,506 | ₩35,182 | ₩36,479 | +0.59% | 29.1만 |
|---|
| 2025.11.03 | ₩36,854 | ₩37,924 | ₩35,596 | ₩36,506 | -0.94% | 19.6만 |
|---|
| 2025.10.31 | ₩37,081 | ₩37,496 | ₩35,576 | ₩37,282 | +0.54% | 52.4만 |
|---|
| 2025.10.30 | ₩44,118 | ₩45,636 | ₩37,616 | ₩37,764 | -14.40% | 31.8만 |
|---|
| 2025.10.29 | ₩44,412 | ₩45,014 | ₩42,852 | ₩43,569 | -1.90% | 13.3만 |
|---|
| 2025.10.28 | ₩45,402 | ₩45,402 | ₩44,419 | ₩44,626 | -1.71% | 8.4만 |
|---|
| 2025.10.27 | ₩46,258 | ₩46,592 | ₩44,813 | ₩45,241 | -2.20% | 16.6만 |
|---|
| 2025.10.24 | ₩45,656 | ₩46,592 | ₩45,380 | ₩46,178 | +1.14% | 20.4만 |
|---|
| 2025.10.23 | ₩43,783 | ₩45,924 | ₩43,529 | ₩45,496 | +3.91% | 20.8만 |
|---|
| 2025.10.22 | ₩43,074 | ₩44,332 | ₩42,793 | ₩43,797 | +1.68% | 17.1만 |
|---|
| 2025.10.21 | ₩41,282 | ₩43,114 | ₩41,282 | ₩43,074 | +4.34% | 13.6만 |
|---|
| 2025.10.20 | ₩40,934 | ₩41,690 | ₩40,707 | ₩41,268 | +0.82% | 10.2만 |
|---|
| 2025.10.17 | ₩40,506 | ₩40,974 | ₩40,216 | ₩40,466 | -0.10% | 12.7만 |
|---|
| 2025.10.16 | ₩40,800 | ₩41,021 | ₩40,191 | ₩40,519 | -0.69% | 10.9만 |
|---|
| 2025.10.15 | ₩41,255 | ₩41,543 | ₩40,131 | ₩40,733 | -1.26% | 13.2만 |
|---|
| 2025.10.14 | ₩38,914 | ₩41,160 | ₩38,794 | ₩40,840 | +4.95% | 15.4만 |
|---|
| 2025.10.13 | ₩38,794 | ₩39,462 | ₩38,740 | ₩39,182 | +1.00% | 12.7만 |
|---|
| 2025.10.10 | ₩40,078 | ₩40,312 | ₩37,991 | ₩38,406 | -4.17% | 18.8만 |
|---|
| 2025.10.09 | ₩40,185 | ₩40,238 | ₩39,396 | ₩40,078 | -0.27% | 17.7만 |
|---|
| 2025.10.08 | ₩40,038 | ₩40,399 | ₩39,503 | ₩40,385 | +0.87% | 14만 |
|---|
| 2025.10.07 | ₩40,814 | ₩41,088 | ₩39,904 | ₩40,011 | -1.97% | 17.2만 |
|---|
| 2025.10.06 | ₩43,489 | ₩43,489 | ₩40,800 | ₩40,854 | -6.06% | 19.8만 |
|---|
| 2025.10.03 | ₩43,208 | ₩44,385 | ₩42,981 | ₩43,288 | +0.19% | 16.9만 |
|---|
| 2025.10.02 | ₩44,144 | ₩44,465 | ₩43,141 | ₩43,168 | -2.21% | 14.7만 |
|---|
| 2025.10.01 | ₩43,328 | ₩44,238 | ₩42,940 | ₩44,037 | +1.64% | 15.3만 |
|---|
| 2025.09.30 | ₩43,395 | ₩43,563 | ₩41,857 | ₩43,409 | +0.03% | 24.3만 |
|---|
| 2025.09.29 | ₩44,853 | ₩44,853 | ₩42,874 | ₩43,335 | -3.39% | 24.5만 |
|---|
| 2025.09.26 | ₩43,181 | ₩45,174 | ₩42,840 | ₩44,599 | +3.28% | 31.1만 |
|---|
| 2025.09.25 | ₩42,940 | ₩43,409 | ₩42,178 | ₩43,021 | +0.19% | 22.7만 |
|---|
| 2025.09.24 | ₩42,940 | ₩43,589 | ₩42,920 | ₩43,362 | +0.98% | 14.8만 |
|---|
| 2025.09.23 | ₩43,583 | ₩43,904 | ₩42,686 | ₩42,726 | -1.96% | 15.1만 |
|---|
| 2025.09.22 | ₩42,740 | ₩43,409 | ₩42,405 | ₩43,208 | +1.10% | 16만 |
|---|
| 2025.09.19 | ₩44,358 | ₩44,461 | ₩42,847 | ₩42,914 | -3.26% | 39만 |
|---|
| 2025.09.18 | ₩44,867 | ₩45,496 | ₩44,037 | ₩44,653 | -0.48% | 16만 |
|---|
| 2025.09.17 | ₩44,853 | ₩46,893 | ₩44,345 | ₩44,492 | -0.81% | 27.3만 |
|---|
| 2025.09.16 | ₩44,613 | ₩45,643 | ₩44,292 | ₩44,773 | +0.36% | 16.5만 |
|---|
| 2025.09.15 | ₩44,251 | ₩44,746 | ₩43,074 | ₩44,546 | +0.67% | 14.5만 |
|---|
| 2025.09.12 | ₩45,027 | ₩45,027 | ₩43,649 | ₩43,690 | -2.97% | 12.4만 |
|---|
| 2025.09.11 | ₩43,061 | ₩45,415 | ₩43,061 | ₩45,295 | +5.19% | 21.9만 |
|---|
| 2025.09.10 | ₩43,609 | ₩43,609 | ₩41,944 | ₩42,940 | -1.53% | 23.1만 |
|---|
| 2025.09.09 | ₩43,783 | ₩44,134 | ₩42,767 | ₩43,529 | -0.58% | 18.7만 |
|---|
| 2025.09.08 | ₩44,733 | ₩44,813 | ₩43,328 | ₩44,191 | -1.21% | 23.4만 |
|---|
| 2025.09.05 | ₩44,639 | ₩45,482 | ₩44,278 | ₩45,027 | +0.87% | 24.3만 |
|---|
| 2025.09.04 | ₩42,486 | ₩44,412 | ₩42,245 | ₩44,412 | +4.53% | 23.9만 |
|---|
| 2025.09.03 | ₩42,887 | ₩43,302 | ₩41,918 | ₩42,459 | -1.00% | 23.6만 |
|---|
| 2025.09.02 | ₩43,449 | ₩43,957 | ₩42,646 | ₩43,128 | -0.74% | 26.4만 |
|---|
| 2025.08.29 | ₩44,332 | ₩45,182 | ₩43,830 | ₩44,412 | +0.18% | 56.1만 |
|---|
| 2025.08.28 | ₩41,402 | ₩46,231 | ₩40,712 | ₩43,877 | +5.98% | 95.8만 |
|---|
| 2025.08.27 | ₩51,301 | ₩53,040 | ₩51,301 | ₩52,866 | +3.05% | 18.9만 |
|---|