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 | ₩29,458 | ₩29,712 | ₩28,896 | ₩28,950 | -1.73% | 20.9만 |
| 2026.10.08 | ₩29,940 | ₩30,033 | ₩29,030 | ₩29,458 | -1.61% | 29.3만 |
| 2026.10.07 | ₩30,006 | ₩30,381 | ₩29,893 | ₩30,220 | +0.71% | 15.2만 |
| 2026.10.06 | ₩30,635 | ₩31,371 | ₩30,287 | ₩30,448 | -0.61% | 25.9만 |
| 2026.10.02 | ₩31,050 | ₩31,197 | ₩30,649 | ₩30,782 | -0.86% | 17.5만 |
| 2026.10.01 | ₩30,568 | ₩30,731 | ₩29,699 | ₩30,542 | -0.09% | 27.6만 |
| 2026.09.30 | ₩31,344 | ₩31,344 | ₩30,287 | ₩30,662 | -2.18% | 22.5만 |
| 2026.09.29 | ₩30,836 | ₩31,271 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,210 |
| +1.21% |
| 14.5만 |
| 2026.09.28 | ₩31,919 | ₩31,919 | ₩30,822 | ₩30,943 | -3.06% | 19.9만 |
|---|
| 2026.09.25 | ₩31,331 | ₩32,495 | ₩31,097 | ₩32,227 | +2.86% | 32만 |
|---|
| 2026.09.24 | ₩30,943 | ₩31,384 | ₩30,769 | ₩31,331 | +1.25% | 22.3만 |
|---|
| 2026.09.23 | — | — | — | ₩31,050 | — | — |
|---|
| 2026.09.22 | ₩32,160 | ₩32,361 | ₩31,304 | ₩32,133 | -0.08% | 14.5만 |
|---|
| 2026.09.21 | ₩31,344 | ₩31,933 | ₩30,528 | ₩31,612 | +0.85% | 22.4만 |
|---|
| 2026.09.18 | ₩31,130 | ₩31,531 | ₩30,675 | ₩31,130 | -0.00% | 37만 |
|---|
| 2026.09.17 | ₩31,853 | ₩32,072 | ₩31,438 | ₩31,605 | -0.78% | 23.2만 |
|---|
| 2026.09.16 | — | — | — | ₩31,210 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩32,401 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩32,802 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩33,297 | — | — |
|---|
| 2026.08.27 | ₩38,127 | ₩40,615 | ₩36,936 | ₩38,207 | +0.21% | 21.7만 |
|---|
| 2026.08.26 | ₩37,939 | ₩38,347 | ₩35,478 | ₩35,638 | -6.06% | 28.4만 |
|---|
| 2026.08.25 | ₩39,424 | ₩39,732 | ₩37,672 | ₩38,073 | -3.43% | 23.4만 |
|---|
| 2026.08.24 | ₩39,598 | ₩39,919 | ₩38,889 | ₩39,424 | -0.44% | 16.2만 |
|---|
| 2026.08.21 | ₩39,906 | ₩40,347 | ₩39,398 | ₩39,465 | -1.11% | 16.6만 |
|---|
| 2026.08.20 | ₩39,264 | ₩39,558 | ₩37,939 | ₩39,505 | +0.61% | 16.3만 |
|---|
| 2026.08.19 | ₩39,799 | ₩40,695 | ₩39,527 | ₩39,665 | -0.34% | 18.4만 |
|---|
| 2026.08.18 | ₩39,344 | ₩39,699 | ₩38,662 | ₩39,237 | -0.27% | 12.2만 |
|---|
| 2026.08.17 | ₩38,836 | ₩39,745 | ₩38,515 | ₩39,344 | +1.31% | 12.3만 |
|---|
| 2026.08.14 | ₩38,782 | ₩39,344 | ₩38,675 | ₩39,237 | +1.17% | 12.1만 |
|---|
| 2026.08.13 | ₩39,451 | ₩39,885 | ₩38,836 | ₩39,010 | -1.12% | 12.9만 |
|---|
| 2026.08.12 | ₩39,705 | ₩39,986 | ₩38,274 | ₩39,250 | -1.15% | 14.1만 |
|---|
| 2026.08.11 | ₩38,849 | ₩40,053 | ₩38,742 | ₩39,705 | +2.20% | 23.4만 |
|---|
| 2026.08.10 | ₩38,876 | ₩39,010 | ₩38,274 | ₩38,729 | -0.38% | 17.3만 |
|---|
| 2026.08.07 | ₩38,421 | ₩39,277 | ₩38,234 | ₩38,635 | +0.56% | 17.3만 |
|---|
| 2026.08.06 | ₩39,170 | ₩39,297 | ₩37,926 | ₩38,274 | -2.29% | 14.6만 |
|---|
| 2026.08.05 | ₩39,050 | ₩39,919 | ₩38,903 | ₩39,170 | +0.31% | 16.9만 |
|---|
| 2026.08.04 | ₩37,351 | ₩39,291 | ₩37,164 | ₩39,117 | +4.73% | 24.5만 |
|---|
| 2026.08.03 | ₩37,257 | ₩38,555 | ₩36,749 | ₩37,351 | +0.25% | 22.1만 |
|---|
| 2026.07.31 | ₩37,257 | ₩37,257 | ₩36,013 | ₩36,883 | -1.01% | 20.3만 |
|---|
| 2026.07.30 | ₩37,351 | ₩37,632 | ₩36,588 | ₩37,458 | +0.29% | 20.8만 |
|---|
| 2026.07.29 | ₩37,565 | ₩37,839 | ₩37,043 | ₩37,337 | -0.61% | 17.5만 |
|---|
| 2026.07.28 | ₩38,167 | ₩39,331 | ₩38,033 | ₩38,073 | -0.25% | 16.7만 |
|---|
| 2026.07.27 | ₩37,378 | ₩38,113 | ₩37,364 | ₩37,913 | +1.43% | 13.2만 |
|---|
| 2026.07.24 | ₩36,521 | ₩37,337 | ₩36,187 | ₩37,057 | +1.47% | 20.7만 |
|---|
| 2026.07.23 | ₩37,859 | ₩37,859 | ₩36,133 | ₩36,428 | -3.78% | 25.4만 |
|---|
| 2026.07.22 | ₩37,498 | ₩38,368 | ₩37,391 | ₩37,993 | +1.32% | 12.2만 |
|---|
| 2026.07.21 | ₩37,712 | ₩37,993 | ₩37,123 | ₩37,565 | -0.39% | 16.4만 |
|---|
| 2026.07.20 | ₩37,886 | ₩37,886 | ₩36,836 | ₩37,525 | -0.95% | 16.5만 |
|---|
| 2026.07.17 | ₩38,220 | ₩39,565 | ₩37,665 | ₩37,685 | -1.40% | 16만 |
|---|
| 2026.07.16 | ₩37,538 | ₩39,264 | ₩37,538 | ₩38,702 | +3.10% | 19.4만 |
|---|
| 2026.07.15 | ₩35,745 | ₩38,140 | ₩35,679 | ₩37,418 | +4.68% | 33.1만 |
|---|
| 2026.07.14 | ₩36,093 | ₩36,093 | ₩34,608 | ₩35,679 | -1.15% | 20.9만 |
|---|
| 2026.07.13 | ₩35,411 | ₩36,588 | ₩35,411 | ₩35,812 | +1.13% | 22.6만 |
|---|
| 2026.07.10 | ₩35,224 | ₩36,113 | ₩34,936 | ₩35,772 | +1.56% | 22.9만 |
|---|
| 2026.07.09 | ₩33,725 | ₩35,558 | ₩33,445 | ₩35,090 | +4.05% | 37.5만 |
|---|
| 2026.07.08 | ₩33,993 | ₩34,261 | ₩32,816 | ₩33,725 | -0.79% | 29.8만 |
|---|
| 2026.07.07 | ₩34,822 | ₩35,170 | ₩33,843 | ₩34,301 | -1.50% | 24.4만 |
|---|
| 2026.07.06 | ₩34,314 | ₩34,809 | ₩33,538 | ₩34,595 | +0.82% | 28.8만 |
|---|
| 2026.07.02 | ₩34,488 | ₩34,729 | ₩32,468 | ₩33,538 | -2.75% | 37.3만 |
|---|
| 2026.07.01 | ₩36,602 | ₩36,869 | ₩34,247 | ₩34,301 | -6.29% | 35.7만 |
|---|
| 2026.06.30 | ₩37,645 | ₩37,725 | ₩35,552 | ₩36,695 | -2.52% | 26.2만 |
|---|
| 2026.06.29 | ₩38,421 | ₩38,421 | ₩36,842 | ₩37,645 | -2.02% | 30.1만 |
|---|
| 2026.06.26 | ₩38,755 | ₩39,304 | ₩37,766 | ₩38,461 | -0.76% | 69.3만 |
|---|
| 2026.06.25 | ₩36,776 | ₩39,023 | ₩36,776 | ₩38,943 | +5.89% | 50.4만 |
|---|
| 2026.06.24 | ₩35,358 | ₩37,578 | ₩35,358 | ₩36,642 | +3.63% | 43.2만 |
|---|
| 2026.06.23 | ₩34,722 | ₩35,672 | ₩34,722 | ₩34,943 | +0.64% | 33.3만 |
|---|
| 2026.06.22 | ₩36,347 | ₩37,036 | ₩35,237 | ₩35,277 | -2.94% | 31.3만 |
|---|
| 2026.06.18 | ₩36,722 | ₩38,087 | ₩36,374 | ₩36,455 | -0.73% | 48.4만 |
|---|
| 2026.06.17 | ₩37,217 | ₩38,220 | ₩35,719 | ₩36,053 | -3.13% | 17.6만 |
|---|
| 2026.06.16 | ₩37,057 | ₩37,812 | ₩36,883 | ₩37,498 | +1.19% | 16.3만 |
|---|
| 2026.06.15 | ₩37,993 | ₩38,983 | ₩36,909 | ₩37,043 | -2.50% | 34만 |
|---|
| 2026.06.12 | ₩36,575 | ₩37,832 | ₩36,508 | ₩37,297 | +1.98% | 20.6만 |
|---|
| 2026.06.11 | ₩36,374 | ₩36,735 | ₩35,371 | ₩36,307 | -0.18% | 18.4만 |
|---|
| 2026.06.10 | ₩37,712 | ₩37,873 | ₩35,572 | ₩35,592 | -5.62% | 20.6만 |
|---|
| 2026.06.09 | ₩36,816 | ₩38,046 | ₩36,749 | ₩37,485 | +1.82% | 21.4만 |
|---|
| 2026.06.08 | ₩35,451 | ₩36,796 | ₩35,230 | ₩36,240 | +2.23% | 38.2만 |
|---|
| 2026.06.05 | ₩36,187 | ₩37,043 | ₩34,983 | ₩35,304 | -2.44% | 16만 |
|---|
| 2026.06.04 | ₩37,043 | ₩37,378 | ₩35,010 | ₩36,214 | -2.24% | 41.9만 |
|---|
| 2026.06.03 | ₩36,294 | ₩37,190 | ₩36,120 | ₩36,495 | +0.55% | 26.7만 |
|---|
| 2026.06.02 | ₩37,578 | ₩37,752 | ₩36,735 | ₩36,816 | -2.03% | 26.3만 |
|---|
| 2026.06.01 | ₩36,521 | ₩37,538 | ₩36,080 | ₩37,471 | +2.60% | 24.9만 |
|---|
| 2026.05.29 | ₩37,177 | ₩37,626 | ₩36,481 | ₩36,735 | -1.19% | 43만 |
|---|
| 2026.05.28 | ₩37,779 | ₩38,327 | ₩37,137 | ₩37,244 | -1.42% | 34.6만 |
|---|
| 2026.05.27 | ₩38,916 | ₩39,812 | ₩37,605 | ₩37,779 | -2.92% | 34.3만 |
|---|
| 2026.05.26 | ₩37,337 | ₩38,568 | ₩37,271 | ₩38,368 | +2.76% | 42.1만 |
|---|
| 2026.05.22 | ₩36,120 | ₩36,923 | ₩35,625 | ₩36,883 | +2.11% | 29.1만 |
|---|
| 2026.05.21 | ₩34,515 | ₩36,669 | ₩33,618 | ₩35,933 | +4.11% | 32.7만 |
|---|
| 2026.05.20 | ₩33,311 | ₩34,876 | ₩32,628 | ₩34,796 | +4.46% | 28.1만 |
|---|
| 2026.05.19 | ₩33,993 | ₩34,234 | ₩32,615 | ₩33,257 | -2.16% | 30.1만 |
|---|
| 2026.05.18 | ₩34,876 | ₩35,598 | ₩34,013 | ₩34,274 | -1.73% | 31.8만 |
|---|
| 2026.05.15 | ₩36,294 | ₩36,602 | ₩34,983 | ₩35,077 | -3.35% | 30.1만 |
|---|
| 2026.05.14 | ₩37,712 | ₩38,261 | ₩36,067 | ₩36,441 | -3.37% | 29.1만 |
|---|
| 2026.05.13 | ₩37,284 | ₩38,769 | ₩37,204 | ₩37,645 | +0.97% | 51.5만 |
|---|
| 2026.05.12 | ₩39,652 | ₩39,652 | ₩37,324 | ₩37,592 | -5.20% | 42만 |
|---|
| 2026.05.11 | ₩40,254 | ₩41,531 | ₩39,411 | ₩39,679 | -1.43% | 50.8만 |
|---|
| 2026.05.08 | ₩36,789 | ₩42,809 | ₩36,013 | ₩40,254 | +9.42% | 122.4만 |
|---|
| 2026.05.07 | ₩34,408 | ₩35,143 | ₩33,873 | ₩33,980 | -1.24% | 62만 |
|---|
| 2026.05.06 | ₩34,100 | ₩34,903 | ₩34,026 | ₩34,381 | +0.82% | 23.3만 |
|---|
| 2026.05.05 | ₩32,455 | ₩33,926 | ₩32,341 | ₩33,445 | +3.05% | 20.5만 |
|---|
| 2026.05.04 | ₩34,287 | ₩34,287 | ₩31,893 | ₩32,053 | -6.52% | 24.5만 |
|---|
| 2026.05.01 | ₩34,528 | ₩34,715 | ₩33,961 | ₩34,394 | -0.39% | 16.1만 |
|---|
| 2026.04.30 | ₩33,538 | ₩34,394 | ₩33,324 | ₩34,247 | +2.11% | 19만 |
|---|
| 2026.04.29 | ₩34,167 | ₩34,408 | ₩33,458 | ₩33,739 | -1.25% | 20.3만 |
|---|
| 2026.04.28 | ₩34,247 | ₩34,314 | ₩33,244 | ₩34,194 | -0.16% | 22.4만 |
|---|
| 2026.04.27 | ₩34,916 | ₩35,411 | ₩34,020 | ₩34,113 | -2.30% | 24.1만 |
|---|
| 2026.04.24 | ₩35,036 | ₩35,184 | ₩34,528 | ₩34,916 | -0.34% | 18.4만 |
|---|
| 2026.04.23 | ₩34,006 | ₩35,839 | ₩33,137 | ₩35,237 | +3.62% | 60.5만 |
|---|
| 2026.04.22 | ₩35,063 | ₩35,197 | ₩33,364 | ₩33,725 | -3.82% | 32만 |
|---|
| 2026.04.21 | ₩35,879 | ₩36,655 | ₩34,809 | ₩34,916 | -2.68% | 41.6만 |
|---|
| 2026.04.20 | ₩35,130 | ₩35,986 | ₩34,916 | ₩35,732 | +1.71% | 125.1만 |
|---|
| 2026.04.17 | ₩33,792 | ₩36,227 | ₩33,739 | ₩35,505 | +5.07% | 83.3만 |
|---|
| 2026.04.16 | ₩32,950 | ₩34,608 | ₩32,847 | ₩33,083 | +0.41% | 48.3만 |
|---|
| 2026.04.15 | ₩35,023 | ₩35,077 | ₩32,883 | ₩33,123 | -5.42% | 25.3만 |
|---|
| 2026.04.14 | ₩34,528 | ₩35,772 | ₩34,113 | ₩35,358 | +2.40% | 39.9만 |
|---|
| 2026.04.13 | ₩33,926 | ₩35,036 | ₩33,023 | ₩34,555 | +1.85% | 24.9만 |
|---|
| 2026.04.10 | ₩34,020 | ₩34,301 | ₩33,672 | ₩34,087 | +0.20% | 20.7만 |
|---|
| 2026.04.09 | ₩33,030 | ₩34,662 | ₩32,521 | ₩33,913 | +2.67% | 61.5만 |
|---|
| 2026.04.08 | ₩33,913 | ₩34,622 | ₩33,190 | ₩33,337 | -1.70% | 35.5만 |
|---|
| 2026.04.07 | ₩32,240 | ₩33,097 | ₩32,000 | ₩32,307 | +0.21% | 31.9만 |
|---|
| 2026.04.06 | ₩32,508 | ₩33,204 | ₩32,120 | ₩32,481 | -0.08% | 30.1만 |
|---|
| 2026.04.02 | ₩33,404 | ₩33,659 | ₩32,107 | ₩32,749 | -1.96% | 35.6만 |
|---|
| 2026.04.01 | ₩34,675 | ₩34,903 | ₩33,752 | ₩33,913 | -2.20% | 22.1만 |
|---|
| 2026.03.31 | ₩35,585 | ₩35,819 | ₩34,234 | ₩34,675 | -2.56% | 31.5만 |
|---|
| 2026.03.30 | ₩35,572 | ₩35,839 | ₩34,408 | ₩34,782 | -2.22% | 40.8만 |
|---|
| 2026.03.27 | ₩36,147 | ₩36,321 | ₩34,863 | ₩34,889 | -3.48% | 25.8만 |
|---|
| 2026.03.26 | ₩35,652 | ₩36,816 | ₩35,585 | ₩36,655 | +2.81% | 43만 |
|---|
| 2026.03.25 | ₩36,361 | ₩36,702 | ₩35,692 | ₩35,946 | -1.14% | 20.9만 |
|---|
| 2026.03.24 | ₩34,568 | ₩37,197 | ₩34,515 | ₩35,960 | +4.02% | 27만 |
|---|
| 2026.03.23 | ₩34,983 | ₩35,679 | ₩34,782 | ₩35,117 | +0.38% | 42.9만 |
|---|
| 2026.03.20 | ₩33,993 | ₩34,468 | ₩33,458 | ₩33,725 | -0.79% | 38.4만 |
|---|
| 2026.03.19 | ₩33,364 | ₩34,368 | ₩33,351 | ₩33,993 | +1.88% | 24.3만 |
|---|
| 2026.03.18 | ₩34,327 | ₩35,210 | ₩33,659 | ₩33,725 | -1.75% | 22.4만 |
|---|
| 2026.03.17 | ₩34,782 | ₩35,585 | ₩34,488 | ₩34,849 | +0.19% | 18.1만 |
|---|
| 2026.03.16 | ₩35,023 | ₩35,592 | ₩34,368 | ₩34,649 | -1.07% | 16.8만 |
|---|
| 2026.03.13 | ₩34,903 | ₩35,077 | ₩34,167 | ₩34,448 | -1.30% | 29.8만 |
|---|
| 2026.03.12 | ₩34,073 | ₩34,970 | ₩34,067 | ₩34,475 | +1.18% | 25.8만 |
|---|
| 2026.03.11 | ₩34,608 | ₩34,836 | ₩33,083 | ₩34,782 | +0.50% | 27.4만 |
|---|
| 2026.03.10 | ₩34,127 | ₩35,478 | ₩34,127 | ₩34,689 | +1.65% | 34.5만 |
|---|
| 2026.03.09 | ₩33,618 | ₩34,381 | ₩32,174 | ₩34,341 | +2.15% | 41.5만 |
|---|
| 2026.03.06 | ₩36,120 | ₩36,127 | ₩34,374 | ₩34,475 | -4.56% | 41.1만 |
|---|
| 2026.03.05 | ₩36,816 | ₩38,006 | ₩36,334 | ₩36,776 | -0.11% | 32.5만 |
|---|
| 2026.03.04 | ₩36,615 | ₩38,080 | ₩35,926 | ₩37,378 | +2.08% | 35.9만 |
|---|
| 2026.03.03 | ₩35,772 | ₩37,057 | ₩35,331 | ₩36,093 | +0.90% | 47만 |
|---|
| 2026.03.02 | ₩39,103 | ₩39,103 | ₩34,368 | ₩36,615 | -6.36% | 94.6만 |
|---|
| 2026.02.27 | ₩39,638 | ₩39,812 | ₩38,428 | ₩38,876 | -1.92% | 24.1만 |
|---|
| 2026.02.26 | ₩39,799 | ₩40,428 | ₩39,197 | ₩40,374 | +1.45% | 19.1만 |
|---|
| 2026.02.25 | ₩41,525 | ₩41,525 | ₩39,237 | ₩39,732 | -4.32% | 17.6만 |
|---|
| 2026.02.24 | ₩40,963 | ₩41,819 | ₩40,214 | ₩41,110 | +0.36% | 18.6만 |
|---|
| 2026.02.23 | ₩41,966 | ₩42,461 | ₩40,113 | ₩40,869 | -2.61% | 22.6만 |
|---|
| 2026.02.20 | ₩41,752 | ₩43,230 | ₩41,511 | ₩42,314 | +1.35% | 17.2만 |
|---|
| 2026.02.19 | ₩42,153 | ₩42,234 | ₩41,471 | ₩42,006 | -0.35% | 15.1만 |
|---|
| 2026.02.18 | ₩41,859 | ₩43,036 | ₩41,498 | ₩42,608 | +1.79% | 18.4만 |
|---|
| 2026.02.17 | ₩42,033 | ₩42,541 | ₩41,364 | ₩42,167 | +0.32% | 15.3만 |
|---|
| 2026.02.13 | ₩41,204 | ₩42,615 | ₩40,709 | ₩42,167 | +2.34% | 16.7만 |
|---|
| 2026.02.12 | ₩42,408 | ₩42,876 | ₩40,334 | ₩40,856 | -3.66% | 35.4만 |
|---|
| 2026.02.11 | ₩41,886 | ₩42,080 | ₩41,257 | ₩42,006 | +0.29% | 13.3만 |
|---|
| 2026.02.10 | ₩41,806 | ₩42,334 | ₩40,936 | ₩41,578 | -0.54% | 18.6만 |
|---|
| 2026.02.09 | ₩41,592 | ₩42,635 | ₩40,816 | ₩42,033 | +1.06% | 12.6만 |
|---|
| 2026.02.06 | ₩41,150 | ₩42,454 | ₩40,735 | ₩41,792 | +1.56% | 26.9만 |
|---|
| 2026.02.05 | ₩41,886 | ₩44,314 | ₩39,598 | ₩41,083 | -1.92% | 64.8만 |
|---|
| 2026.02.04 | ₩45,806 | ₩46,782 | ₩45,184 | ₩46,301 | +1.08% | 38.7만 |
|---|
| 2026.02.03 | ₩43,745 | ₩45,806 | ₩42,983 | ₩45,551 | +4.13% | 24.2만 |
|---|
| 2026.02.02 | ₩43,357 | ₩44,307 | ₩43,036 | ₩43,919 | +1.30% | 21.5만 |
|---|
| 2026.01.30 | ₩42,528 | ₩44,642 | ₩42,528 | ₩43,478 | +2.23% | 25.9만 |
|---|
| 2026.01.29 | ₩42,461 | ₩43,463 | ₩42,073 | ₩43,117 | +1.54% | 14.9만 |
|---|
| 2026.01.28 | ₩43,331 | ₩43,505 | ₩42,381 | ₩42,648 | -1.57% | 16.9만 |
|---|
| 2026.01.27 | ₩43,558 | ₩43,759 | ₩42,723 | ₩43,357 | -0.46% | 11만 |
|---|
| 2026.01.26 | ₩43,745 | ₩44,762 | ₩43,304 | ₩44,093 | +0.80% | 10.8만 |
|---|
| 2026.01.23 | ₩45,204 | ₩45,491 | ₩43,839 | ₩43,866 | -2.96% | 16.1만 |
|---|
| 2026.01.22 | ₩45,150 | ₩46,408 | ₩44,990 | ₩45,538 | +0.86% | 16.3만 |
|---|
| 2026.01.21 | ₩43,585 | ₩45,257 | ₩43,374 | ₩45,056 | +3.38% | 11.5만 |
|---|
| 2026.01.20 | ₩43,732 | ₩44,414 | ₩42,501 | ₩43,010 | -1.65% | 19.2만 |
|---|
| 2026.01.16 | ₩45,458 | ₩45,590 | ₩44,775 | ₩44,949 | -1.12% | 15.6만 |
|---|
| 2026.01.15 | ₩44,588 | ₩46,073 | ₩44,234 | ₩45,538 | +2.13% | 12.9만 |
|---|
| 2026.01.14 | ₩43,772 | ₩44,856 | ₩43,478 | ₩44,481 | +1.62% | 23.7만 |
|---|
| 2026.01.13 | ₩43,705 | ₩44,347 | ₩43,518 | ₩43,973 | +0.61% | 16.4만 |
|---|
| 2026.01.12 | ₩43,317 | ₩44,374 | ₩41,993 | ₩43,732 | +0.96% | 15.5만 |
|---|
| 2026.01.09 | ₩42,889 | ₩44,147 | ₩42,809 | ₩43,852 | +2.25% | 21만 |
|---|
| 2026.01.08 | ₩41,137 | ₩43,913 | ₩41,123 | ₩43,317 | +5.30% | 17.4만 |
|---|
| 2026.01.07 | ₩41,163 | ₩41,832 | ₩40,555 | ₩41,538 | +0.91% | 23.9만 |
|---|
| 2026.01.06 | ₩39,210 | ₩41,277 | ₩39,103 | ₩41,083 | +4.78% | 15만 |
|---|
| 2026.01.05 | ₩38,194 | ₩40,200 | ₩38,194 | ₩39,518 | +3.47% | 17.3만 |
|---|
| 2026.01.02 | ₩37,939 | ₩38,381 | ₩37,471 | ₩38,274 | +0.88% | 26.9만 |
|---|
| 2025.12.31 | ₩38,046 | ₩38,140 | ₩37,197 | ₩37,739 | -0.81% | 13만 |
|---|
| 2025.12.30 | ₩38,675 | ₩38,863 | ₩38,147 | ₩38,220 | -1.18% | 15.8만 |
|---|
| 2025.12.29 | ₩39,197 | ₩39,478 | ₩38,461 | ₩38,729 | -1.19% | 9.8만 |
|---|
| 2025.12.26 | ₩38,729 | ₩39,411 | ₩38,729 | ₩39,210 | +1.24% | 13.3만 |
|---|
| 2025.12.24 | ₩39,277 | ₩39,759 | ₩38,796 | ₩38,903 | -0.95% | 10.3만 |
|---|
| 2025.12.23 | ₩38,996 | ₩39,919 | ₩38,943 | ₩39,010 | +0.03% | 22.4만 |
|---|
| 2025.12.22 | ₩39,304 | ₩39,665 | ₩38,595 | ₩38,702 | -1.53% | 17.3만 |
|---|
| 2025.12.19 | ₩40,896 | ₩41,311 | ₩39,264 | ₩39,357 | -3.76% | 36.3만 |
|---|
| 2025.12.18 | ₩39,264 | ₩39,645 | ₩38,836 | ₩39,237 | -0.07% | 14.6만 |
|---|
| 2025.12.17 | ₩39,719 | ₩40,133 | ₩38,742 | ₩38,983 | -1.85% | 25.6만 |
|---|
| 2025.12.16 | ₩39,478 | ₩39,505 | ₩38,475 | ₩38,582 | -2.27% | 15.8만 |
|---|
| 2025.12.15 | ₩39,893 | ₩40,040 | ₩38,983 | ₩39,451 | -1.11% | 14.3만 |
|---|
| 2025.12.12 | ₩40,227 | ₩40,294 | ₩39,545 | ₩39,545 | -1.70% | 12만 |
|---|
| 2025.12.11 | ₩40,334 | ₩40,682 | ₩39,638 | ₩39,959 | -0.93% | 24.1만 |
|---|
| 2025.12.10 | ₩39,090 | ₩40,608 | ₩38,388 | ₩40,107 | +2.60% | 20.8만 |
|---|
| 2025.12.09 | ₩39,117 | ₩40,013 | ₩38,541 | ₩39,143 | +0.07% | 14.7만 |
|---|
| 2025.12.08 | ₩38,394 | ₩39,317 | ₩37,966 | ₩39,090 | +1.81% | 34.7만 |
|---|
| 2025.12.05 | ₩36,789 | ₩38,648 | ₩36,762 | ₩38,207 | +3.85% | 27.4만 |
|---|
| 2025.12.04 | ₩36,307 | ₩37,766 | ₩36,174 | ₩36,909 | +1.66% | 44.1만 |
|---|
| 2025.12.03 | ₩38,167 | ₩38,762 | ₩36,307 | ₩36,321 | -4.84% | 18.5만 |
|---|
| 2025.12.02 | ₩38,314 | ₩38,582 | ₩36,307 | ₩37,792 | -1.36% | 43.8만 |
|---|
| 2025.12.01 | ₩37,418 | ₩38,970 | ₩36,923 | ₩38,247 | +2.22% | 28.3만 |
|---|
| 2025.11.28 | ₩38,421 | ₩38,582 | ₩37,652 | ₩37,980 | -1.15% | 12.2만 |
|---|
| 2025.11.26 | ₩37,297 | ₩38,996 | ₩37,271 | ₩38,582 | +3.44% | 20.6만 |
|---|
| 2025.11.25 | ₩36,347 | ₩38,635 | ₩36,347 | ₩37,699 | +3.72% | 34.4만 |
|---|
| 2025.11.24 | ₩35,384 | ₩36,655 | ₩34,368 | ₩36,214 | +2.34% | 31.9만 |
|---|
| 2025.11.21 | ₩33,391 | ₩36,582 | ₩33,391 | ₩35,572 | +6.53% | 35.9만 |
|---|
| 2025.11.20 | ₩33,257 | ₩34,020 | ₩32,943 | ₩33,204 | -0.16% | 44.9만 |
|---|
| 2025.11.19 | ₩33,150 | ₩33,565 | ₩32,682 | ₩32,762 | -1.17% | 30.8만 |
|---|
| 2025.11.18 | ₩32,294 | ₩33,866 | ₩32,214 | ₩33,077 | +2.42% | 34.4만 |
|---|
| 2025.11.17 | ₩33,846 | ₩34,020 | ₩32,200 | ₩32,388 | -4.31% | 17만 |
|---|
| 2025.11.14 | ₩33,939 | ₩34,301 | ₩33,445 | ₩34,006 | +0.20% | 18.8만 |
|---|
| 2025.11.13 | ₩35,157 | ₩35,933 | ₩33,786 | ₩34,047 | -3.16% | 21.9만 |
|---|
| 2025.11.12 | ₩34,715 | ₩35,792 | ₩34,602 | ₩35,505 | +2.27% | 30만 |
|---|
| 2025.11.11 | ₩34,715 | ₩34,916 | ₩34,174 | ₩34,501 | -0.62% | 33.8만 |
|---|
| 2025.11.10 | ₩35,531 | ₩35,719 | ₩33,391 | ₩34,475 | -2.97% | 25.4만 |
|---|
| 2025.11.07 | ₩36,040 | ₩36,602 | ₩35,103 | ₩35,184 | -2.38% | 25.8만 |
|---|
| 2025.11.06 | ₩36,842 | ₩37,197 | ₩35,812 | ₩36,013 | -2.25% | 20.3만 |
|---|
| 2025.11.05 | ₩36,481 | ₩37,725 | ₩35,719 | ₩37,217 | +2.02% | 23.2만 |
|---|
| 2025.11.04 | ₩36,267 | ₩36,508 | ₩35,184 | ₩36,481 | +0.59% | 29.1만 |
|---|
| 2025.11.03 | ₩36,856 | ₩37,926 | ₩35,598 | ₩36,508 | -0.94% | 19.6만 |
|---|
| 2025.10.31 | ₩37,083 | ₩37,498 | ₩35,578 | ₩37,284 | +0.54% | 52.4만 |
|---|
| 2025.10.30 | ₩44,120 | ₩45,638 | ₩37,618 | ₩37,766 | -14.40% | 31.8만 |
|---|
| 2025.10.29 | ₩44,414 | ₩45,016 | ₩42,854 | ₩43,571 | -1.90% | 13.3만 |
|---|
| 2025.10.28 | ₩45,404 | ₩45,404 | ₩44,421 | ₩44,628 | -1.71% | 8.4만 |
|---|
| 2025.10.27 | ₩46,260 | ₩46,595 | ₩44,816 | ₩45,244 | -2.20% | 16.6만 |
|---|
| 2025.10.24 | ₩45,658 | ₩46,595 | ₩45,383 | ₩46,180 | +1.14% | 20.4만 |
|---|
| 2025.10.23 | ₩43,786 | ₩45,926 | ₩43,531 | ₩45,498 | +3.91% | 20.8만 |
|---|
| 2025.10.22 | ₩43,077 | ₩44,334 | ₩42,796 | ₩43,799 | +1.68% | 17.1만 |
|---|
| 2025.10.21 | ₩41,284 | ₩43,117 | ₩41,284 | ₩43,077 | +4.34% | 13.6만 |
|---|
| 2025.10.20 | ₩40,936 | ₩41,692 | ₩40,709 | ₩41,271 | +0.82% | 10.2만 |
|---|
| 2025.10.17 | ₩40,508 | ₩40,976 | ₩40,218 | ₩40,468 | -0.10% | 12.7만 |
|---|
| 2025.10.16 | ₩40,802 | ₩41,023 | ₩40,194 | ₩40,521 | -0.69% | 10.9만 |
|---|
| 2025.10.15 | ₩41,257 | ₩41,545 | ₩40,133 | ₩40,735 | -1.26% | 13.2만 |
|---|
| 2025.10.14 | ₩38,916 | ₩41,162 | ₩38,796 | ₩40,842 | +4.95% | 15.4만 |
|---|
| 2025.10.13 | ₩38,796 | ₩39,465 | ₩38,742 | ₩39,184 | +1.00% | 12.7만 |
|---|
| 2025.10.10 | ₩40,080 | ₩40,314 | ₩37,993 | ₩38,408 | -4.17% | 18.8만 |
|---|
| 2025.10.09 | ₩40,187 | ₩40,240 | ₩39,398 | ₩40,080 | -0.27% | 17.7만 |
|---|
| 2025.10.08 | ₩40,040 | ₩40,401 | ₩39,505 | ₩40,388 | +0.87% | 14만 |
|---|
| 2025.10.07 | ₩40,816 | ₩41,090 | ₩39,906 | ₩40,013 | -1.97% | 17.2만 |
|---|
| 2025.10.06 | ₩43,491 | ₩43,491 | ₩40,802 | ₩40,856 | -6.06% | 19.8만 |
|---|
| 2025.10.03 | ₩43,210 | ₩44,388 | ₩42,983 | ₩43,291 | +0.19% | 16.9만 |
|---|
| 2025.10.02 | ₩44,147 | ₩44,468 | ₩43,143 | ₩43,170 | -2.21% | 14.7만 |
|---|
| 2025.10.01 | ₩43,331 | ₩44,240 | ₩42,943 | ₩44,040 | +1.64% | 15.3만 |
|---|
| 2025.09.30 | ₩43,398 | ₩43,565 | ₩41,859 | ₩43,411 | +0.03% | 24.3만 |
|---|
| 2025.09.29 | ₩44,856 | ₩44,856 | ₩42,876 | ₩43,337 | -3.39% | 24.5만 |
|---|
| 2025.09.26 | ₩43,184 | ₩45,177 | ₩42,842 | ₩44,602 | +3.28% | 31.1만 |
|---|
| 2025.09.25 | ₩42,943 | ₩43,411 | ₩42,180 | ₩43,023 | +0.19% | 22.7만 |
|---|
| 2025.09.24 | ₩42,943 | ₩43,592 | ₩42,923 | ₩43,364 | +0.98% | 14.8만 |
|---|
| 2025.09.23 | ₩43,585 | ₩43,906 | ₩42,689 | ₩42,729 | -1.96% | 15.1만 |
|---|
| 2025.09.22 | ₩42,742 | ₩43,411 | ₩42,408 | ₩43,210 | +1.10% | 16만 |
|---|
| 2025.09.19 | ₩44,361 | ₩44,464 | ₩42,849 | ₩42,916 | -3.26% | 39만 |
|---|
| 2025.09.18 | ₩44,869 | ₩45,498 | ₩44,040 | ₩44,655 | -0.48% | 16만 |
|---|
| 2025.09.17 | ₩44,856 | ₩46,896 | ₩44,347 | ₩44,495 | -0.81% | 27.3만 |
|---|
| 2025.09.16 | ₩44,615 | ₩45,645 | ₩44,294 | ₩44,775 | +0.36% | 16.5만 |
|---|
| 2025.09.15 | ₩44,254 | ₩44,749 | ₩43,077 | ₩44,548 | +0.67% | 14.5만 |
|---|
| 2025.09.12 | ₩45,030 | ₩45,030 | ₩43,652 | ₩43,692 | -2.97% | 12.4만 |
|---|
| 2025.09.11 | ₩43,063 | ₩45,418 | ₩43,063 | ₩45,297 | +5.19% | 21.9만 |
|---|
| 2025.09.10 | ₩43,612 | ₩43,612 | ₩41,946 | ₩42,943 | -1.53% | 23.1만 |
|---|
| 2025.09.09 | ₩43,786 | ₩44,136 | ₩42,769 | ₩43,531 | -0.58% | 18.7만 |
|---|
| 2025.09.08 | ₩44,735 | ₩44,816 | ₩43,331 | ₩44,194 | -1.21% | 23.4만 |
|---|
| 2025.09.05 | ₩44,642 | ₩45,485 | ₩44,281 | ₩45,030 | +0.87% | 24.3만 |
|---|
| 2025.09.04 | ₩42,488 | ₩44,414 | ₩42,247 | ₩44,414 | +4.53% | 23.9만 |
|---|
| 2025.09.03 | ₩42,889 | ₩43,304 | ₩41,921 | ₩42,461 | -1.00% | 23.6만 |
|---|
| 2025.09.02 | ₩43,451 | ₩43,959 | ₩42,648 | ₩43,130 | -0.74% | 26.4만 |
|---|
| 2025.08.29 | ₩44,334 | ₩45,185 | ₩43,832 | ₩44,414 | +0.18% | 56.1만 |
|---|
| 2025.08.28 | ₩41,404 | ₩46,234 | ₩40,714 | ₩43,879 | +5.98% | 95.8만 |
|---|
| 2025.08.27 | ₩51,304 | ₩53,043 | ₩51,304 | ₩52,869 | +3.05% | 18.9만 |
|---|