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 | ₩29,473 | ₩29,728 | ₩28,911 | ₩28,965 | -1.73% | 20.9만 |
| 2026.10.08 | ₩29,955 | ₩30,049 | ₩29,045 | ₩29,473 | -1.61% | 29.3만 |
| 2026.10.07 | ₩30,022 | ₩30,397 | ₩29,908 | ₩30,236 | +0.71% | 15.2만 |
| 2026.10.06 | ₩30,651 | ₩31,387 | ₩30,303 | ₩30,464 | -0.61% | 25.9만 |
| 2026.10.02 | ₩31,066 | ₩31,213 | ₩30,665 | ₩30,798 | -0.86% | 17.5만 |
| 2026.10.01 | ₩30,584 | ₩30,748 | ₩29,714 | ₩30,557 | -0.09% | 27.6만 |
| 2026.09.30 | ₩31,361 | ₩31,361 | ₩30,303 | ₩30,678 | -2.18% | 22.5만 |
| 2026.09.29 | ₩30,852 | ₩31,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,227 |
| +1.21% |
| 14.5만 |
| 2026.09.28 | ₩31,936 | ₩31,936 | ₩30,839 | ₩30,959 | -3.06% | 19.9만 |
|---|
| 2026.09.25 | ₩31,347 | ₩32,512 | ₩31,113 | ₩32,244 | +2.86% | 32만 |
|---|
| 2026.09.24 | ₩30,959 | ₩31,401 | ₩30,785 | ₩31,347 | +1.25% | 22.3만 |
|---|
| 2026.09.23 | — | — | — | ₩31,066 | — | — |
|---|
| 2026.09.22 | ₩32,177 | ₩32,378 | ₩31,320 | ₩32,150 | -0.08% | 14.5만 |
|---|
| 2026.09.21 | ₩31,361 | ₩31,950 | ₩30,544 | ₩31,628 | +0.85% | 22.4만 |
|---|
| 2026.09.18 | ₩31,146 | ₩31,548 | ₩30,691 | ₩31,146 | -0.00% | 37만 |
|---|
| 2026.09.17 | ₩31,869 | ₩32,089 | ₩31,454 | ₩31,622 | -0.78% | 23.2만 |
|---|
| 2026.09.16 | — | — | — | ₩31,227 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩32,418 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩32,820 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩33,315 | — | — |
|---|
| 2026.08.27 | ₩38,147 | ₩40,636 | ₩36,955 | ₩38,227 | +0.21% | 21.7만 |
|---|
| 2026.08.26 | ₩37,959 | ₩38,368 | ₩35,496 | ₩35,657 | -6.06% | 28.4만 |
|---|
| 2026.08.25 | ₩39,445 | ₩39,753 | ₩37,692 | ₩38,093 | -3.43% | 23.4만 |
|---|
| 2026.08.24 | ₩39,619 | ₩39,940 | ₩38,910 | ₩39,445 | -0.44% | 16.2만 |
|---|
| 2026.08.21 | ₩39,927 | ₩40,369 | ₩39,418 | ₩39,485 | -1.11% | 16.6만 |
|---|
| 2026.08.20 | ₩39,284 | ₩39,579 | ₩37,959 | ₩39,525 | +0.61% | 16.3만 |
|---|
| 2026.08.19 | ₩39,820 | ₩40,717 | ₩39,548 | ₩39,686 | -0.34% | 18.4만 |
|---|
| 2026.08.18 | ₩39,365 | ₩39,719 | ₩38,682 | ₩39,258 | -0.27% | 12.2만 |
|---|
| 2026.08.17 | ₩38,856 | ₩39,766 | ₩38,535 | ₩39,365 | +1.31% | 12.3만 |
|---|
| 2026.08.14 | ₩38,803 | ₩39,365 | ₩38,695 | ₩39,258 | +1.17% | 12.1만 |
|---|
| 2026.08.13 | ₩39,472 | ₩39,905 | ₩38,856 | ₩39,030 | -1.12% | 12.9만 |
|---|
| 2026.08.12 | ₩39,726 | ₩40,007 | ₩38,294 | ₩39,271 | -1.15% | 14.1만 |
|---|
| 2026.08.11 | ₩38,869 | ₩40,074 | ₩38,762 | ₩39,726 | +2.20% | 23.4만 |
|---|
| 2026.08.10 | ₩38,896 | ₩39,030 | ₩38,294 | ₩38,749 | -0.38% | 17.3만 |
|---|
| 2026.08.07 | ₩38,441 | ₩39,298 | ₩38,254 | ₩38,655 | +0.56% | 17.3만 |
|---|
| 2026.08.06 | ₩39,191 | ₩39,318 | ₩37,946 | ₩38,294 | -2.29% | 14.6만 |
|---|
| 2026.08.05 | ₩39,070 | ₩39,940 | ₩38,923 | ₩39,191 | +0.31% | 16.9만 |
|---|
| 2026.08.04 | ₩37,370 | ₩39,311 | ₩37,183 | ₩39,137 | +4.73% | 24.5만 |
|---|
| 2026.08.03 | ₩37,277 | ₩38,575 | ₩36,768 | ₩37,370 | +0.25% | 22.1만 |
|---|
| 2026.07.31 | ₩37,277 | ₩37,277 | ₩36,032 | ₩36,902 | -1.01% | 20.3만 |
|---|
| 2026.07.30 | ₩37,370 | ₩37,651 | ₩36,607 | ₩37,477 | +0.29% | 20.8만 |
|---|
| 2026.07.29 | ₩37,585 | ₩37,859 | ₩37,063 | ₩37,357 | -0.61% | 17.5만 |
|---|
| 2026.07.28 | ₩38,187 | ₩39,351 | ₩38,053 | ₩38,093 | -0.25% | 16.7만 |
|---|
| 2026.07.27 | ₩37,397 | ₩38,133 | ₩37,384 | ₩37,933 | +1.43% | 13.2만 |
|---|
| 2026.07.24 | ₩36,541 | ₩37,357 | ₩36,206 | ₩37,076 | +1.47% | 20.7만 |
|---|
| 2026.07.23 | ₩37,879 | ₩37,879 | ₩36,152 | ₩36,447 | -3.78% | 25.4만 |
|---|
| 2026.07.22 | ₩37,518 | ₩38,388 | ₩37,411 | ₩38,013 | +1.32% | 12.2만 |
|---|
| 2026.07.21 | ₩37,732 | ₩38,013 | ₩37,143 | ₩37,585 | -0.39% | 16.4만 |
|---|
| 2026.07.20 | ₩37,906 | ₩37,906 | ₩36,855 | ₩37,544 | -0.95% | 16.5만 |
|---|
| 2026.07.17 | ₩38,240 | ₩39,586 | ₩37,685 | ₩37,705 | -1.40% | 16만 |
|---|
| 2026.07.16 | ₩37,558 | ₩39,284 | ₩37,558 | ₩38,722 | +3.10% | 19.4만 |
|---|
| 2026.07.15 | ₩35,764 | ₩38,160 | ₩35,697 | ₩37,437 | +4.68% | 33.1만 |
|---|
| 2026.07.14 | ₩36,112 | ₩36,112 | ₩34,626 | ₩35,697 | -1.15% | 20.9만 |
|---|
| 2026.07.13 | ₩35,430 | ₩36,607 | ₩35,430 | ₩35,831 | +1.13% | 22.6만 |
|---|
| 2026.07.10 | ₩35,242 | ₩36,132 | ₩34,954 | ₩35,791 | +1.56% | 22.9만 |
|---|
| 2026.07.09 | ₩33,743 | ₩35,577 | ₩33,462 | ₩35,108 | +4.05% | 37.5만 |
|---|
| 2026.07.08 | ₩34,011 | ₩34,278 | ₩32,833 | ₩33,743 | -0.79% | 29.8만 |
|---|
| 2026.07.07 | ₩34,841 | ₩35,189 | ₩33,861 | ₩34,319 | -1.50% | 24.4만 |
|---|
| 2026.07.06 | ₩34,332 | ₩34,827 | ₩33,556 | ₩34,613 | +0.82% | 28.8만 |
|---|
| 2026.07.02 | ₩34,506 | ₩34,747 | ₩32,485 | ₩33,556 | -2.75% | 37.3만 |
|---|
| 2026.07.01 | ₩36,621 | ₩36,889 | ₩34,265 | ₩34,319 | -6.29% | 35.7만 |
|---|
| 2026.06.30 | ₩37,665 | ₩37,745 | ₩35,570 | ₩36,715 | -2.52% | 26.2만 |
|---|
| 2026.06.29 | ₩38,441 | ₩38,441 | ₩36,862 | ₩37,665 | -2.02% | 30.1만 |
|---|
| 2026.06.26 | ₩38,776 | ₩39,325 | ₩37,785 | ₩38,481 | -0.76% | 69.3만 |
|---|
| 2026.06.25 | ₩36,795 | ₩39,043 | ₩36,795 | ₩38,963 | +5.89% | 50.4만 |
|---|
| 2026.06.24 | ₩35,376 | ₩37,598 | ₩35,376 | ₩36,661 | +3.63% | 43.2만 |
|---|
| 2026.06.23 | ₩34,740 | ₩35,691 | ₩34,740 | ₩34,961 | +0.64% | 33.3만 |
|---|
| 2026.06.22 | ₩36,367 | ₩37,056 | ₩35,256 | ₩35,296 | -2.94% | 31.3만 |
|---|
| 2026.06.18 | ₩36,741 | ₩38,107 | ₩36,393 | ₩36,474 | -0.73% | 48.4만 |
|---|
| 2026.06.17 | ₩37,237 | ₩38,240 | ₩35,737 | ₩36,072 | -3.13% | 17.6만 |
|---|
| 2026.06.16 | ₩37,076 | ₩37,832 | ₩36,902 | ₩37,518 | +1.19% | 16.3만 |
|---|
| 2026.06.15 | ₩38,013 | ₩39,003 | ₩36,929 | ₩37,063 | -2.50% | 34만 |
|---|
| 2026.06.12 | ₩36,594 | ₩37,852 | ₩36,527 | ₩37,317 | +1.98% | 20.6만 |
|---|
| 2026.06.11 | ₩36,393 | ₩36,755 | ₩35,389 | ₩36,326 | -0.18% | 18.4만 |
|---|
| 2026.06.10 | ₩37,732 | ₩37,892 | ₩35,590 | ₩35,610 | -5.62% | 20.6만 |
|---|
| 2026.06.09 | ₩36,835 | ₩38,066 | ₩36,768 | ₩37,504 | +1.82% | 21.4만 |
|---|
| 2026.06.08 | ₩35,470 | ₩36,815 | ₩35,249 | ₩36,259 | +2.23% | 38.2만 |
|---|
| 2026.06.05 | ₩36,206 | ₩37,063 | ₩35,001 | ₩35,322 | -2.44% | 16만 |
|---|
| 2026.06.04 | ₩37,063 | ₩37,397 | ₩35,028 | ₩36,233 | -2.24% | 41.9만 |
|---|
| 2026.06.03 | ₩36,313 | ₩37,210 | ₩36,139 | ₩36,514 | +0.55% | 26.7만 |
|---|
| 2026.06.02 | ₩37,598 | ₩37,772 | ₩36,755 | ₩36,835 | -2.03% | 26.3만 |
|---|
| 2026.06.01 | ₩36,541 | ₩37,558 | ₩36,099 | ₩37,491 | +2.60% | 24.9만 |
|---|
| 2026.05.29 | ₩37,196 | ₩37,646 | ₩36,500 | ₩36,755 | -1.19% | 43만 |
|---|
| 2026.05.28 | ₩37,799 | ₩38,347 | ₩37,156 | ₩37,263 | -1.42% | 34.6만 |
|---|
| 2026.05.27 | ₩38,936 | ₩39,833 | ₩37,625 | ₩37,799 | -2.92% | 34.3만 |
|---|
| 2026.05.26 | ₩37,357 | ₩38,588 | ₩37,290 | ₩38,388 | +2.76% | 42.1만 |
|---|
| 2026.05.22 | ₩36,139 | ₩36,942 | ₩35,644 | ₩36,902 | +2.11% | 29.1만 |
|---|
| 2026.05.21 | ₩34,533 | ₩36,688 | ₩33,636 | ₩35,952 | +4.11% | 32.7만 |
|---|
| 2026.05.20 | ₩33,328 | ₩34,894 | ₩32,646 | ₩34,814 | +4.46% | 28.1만 |
|---|
| 2026.05.19 | ₩34,011 | ₩34,252 | ₩32,632 | ₩33,275 | -2.16% | 30.1만 |
|---|
| 2026.05.18 | ₩34,894 | ₩35,617 | ₩34,031 | ₩34,292 | -1.73% | 31.8만 |
|---|
| 2026.05.15 | ₩36,313 | ₩36,621 | ₩35,001 | ₩35,095 | -3.35% | 30.1만 |
|---|
| 2026.05.14 | ₩37,732 | ₩38,281 | ₩36,085 | ₩36,460 | -3.37% | 29.1만 |
|---|
| 2026.05.13 | ₩37,303 | ₩38,789 | ₩37,223 | ₩37,665 | +0.97% | 51.5만 |
|---|
| 2026.05.12 | ₩39,673 | ₩39,673 | ₩37,344 | ₩37,611 | -5.20% | 42만 |
|---|
| 2026.05.11 | ₩40,275 | ₩41,553 | ₩39,432 | ₩39,699 | -1.43% | 50.8만 |
|---|
| 2026.05.08 | ₩36,808 | ₩42,831 | ₩36,032 | ₩40,275 | +9.42% | 122.4만 |
|---|
| 2026.05.07 | ₩34,426 | ₩35,162 | ₩33,890 | ₩33,997 | -1.24% | 62만 |
|---|
| 2026.05.06 | ₩34,118 | ₩34,921 | ₩34,044 | ₩34,399 | +0.82% | 23.3만 |
|---|
| 2026.05.05 | ₩32,472 | ₩33,944 | ₩32,358 | ₩33,462 | +3.05% | 20.5만 |
|---|
| 2026.05.04 | ₩34,305 | ₩34,305 | ₩31,909 | ₩32,070 | -6.52% | 24.5만 |
|---|
| 2026.05.01 | ₩34,546 | ₩34,734 | ₩33,979 | ₩34,412 | -0.39% | 16.1만 |
|---|
| 2026.04.30 | ₩33,556 | ₩34,412 | ₩33,342 | ₩34,265 | +2.11% | 19만 |
|---|
| 2026.04.29 | ₩34,185 | ₩34,426 | ₩33,475 | ₩33,756 | -1.25% | 20.3만 |
|---|
| 2026.04.28 | ₩34,265 | ₩34,332 | ₩33,261 | ₩34,212 | -0.16% | 22.4만 |
|---|
| 2026.04.27 | ₩34,934 | ₩35,430 | ₩34,038 | ₩34,131 | -2.30% | 24.1만 |
|---|
| 2026.04.24 | ₩35,055 | ₩35,202 | ₩34,546 | ₩34,934 | -0.34% | 18.4만 |
|---|
| 2026.04.23 | ₩34,024 | ₩35,858 | ₩33,154 | ₩35,256 | +3.62% | 60.5만 |
|---|
| 2026.04.22 | ₩35,082 | ₩35,215 | ₩33,382 | ₩33,743 | -3.82% | 32만 |
|---|
| 2026.04.21 | ₩35,898 | ₩36,674 | ₩34,827 | ₩34,934 | -2.68% | 41.6만 |
|---|
| 2026.04.20 | ₩35,148 | ₩36,005 | ₩34,934 | ₩35,751 | +1.71% | 125.1만 |
|---|
| 2026.04.17 | ₩33,810 | ₩36,246 | ₩33,756 | ₩35,523 | +5.07% | 83.3만 |
|---|
| 2026.04.16 | ₩32,967 | ₩34,626 | ₩32,864 | ₩33,101 | +0.41% | 48.3만 |
|---|
| 2026.04.15 | ₩35,041 | ₩35,095 | ₩32,900 | ₩33,141 | -5.42% | 25.3만 |
|---|
| 2026.04.14 | ₩34,546 | ₩35,791 | ₩34,131 | ₩35,376 | +2.40% | 39.9만 |
|---|
| 2026.04.13 | ₩33,944 | ₩35,055 | ₩33,040 | ₩34,573 | +1.85% | 24.9만 |
|---|
| 2026.04.10 | ₩34,038 | ₩34,319 | ₩33,690 | ₩34,104 | +0.20% | 20.7만 |
|---|
| 2026.04.09 | ₩33,047 | ₩34,680 | ₩32,538 | ₩33,930 | +2.67% | 61.5만 |
|---|
| 2026.04.08 | ₩33,930 | ₩34,640 | ₩33,208 | ₩33,355 | -1.70% | 35.5만 |
|---|
| 2026.04.07 | ₩32,257 | ₩33,114 | ₩32,016 | ₩32,324 | +0.21% | 31.9만 |
|---|
| 2026.04.06 | ₩32,525 | ₩33,221 | ₩32,137 | ₩32,498 | -0.08% | 30.1만 |
|---|
| 2026.04.02 | ₩33,422 | ₩33,676 | ₩32,124 | ₩32,766 | -1.96% | 35.6만 |
|---|
| 2026.04.01 | ₩34,693 | ₩34,921 | ₩33,770 | ₩33,930 | -2.20% | 22.1만 |
|---|
| 2026.03.31 | ₩35,604 | ₩35,838 | ₩34,252 | ₩34,693 | -2.56% | 31.5만 |
|---|
| 2026.03.30 | ₩35,590 | ₩35,858 | ₩34,426 | ₩34,800 | -2.22% | 40.8만 |
|---|
| 2026.03.27 | ₩36,166 | ₩36,340 | ₩34,881 | ₩34,908 | -3.48% | 25.8만 |
|---|
| 2026.03.26 | ₩35,670 | ₩36,835 | ₩35,604 | ₩36,674 | +2.81% | 43만 |
|---|
| 2026.03.25 | ₩36,380 | ₩36,721 | ₩35,711 | ₩35,965 | -1.14% | 20.9만 |
|---|
| 2026.03.24 | ₩34,586 | ₩37,216 | ₩34,533 | ₩35,978 | +4.02% | 27만 |
|---|
| 2026.03.23 | ₩35,001 | ₩35,697 | ₩34,800 | ₩35,135 | +0.38% | 42.9만 |
|---|
| 2026.03.20 | ₩34,011 | ₩34,486 | ₩33,475 | ₩33,743 | -0.79% | 38.4만 |
|---|
| 2026.03.19 | ₩33,382 | ₩34,386 | ₩33,368 | ₩34,011 | +1.88% | 24.3만 |
|---|
| 2026.03.18 | ₩34,345 | ₩35,229 | ₩33,676 | ₩33,743 | -1.75% | 22.4만 |
|---|
| 2026.03.17 | ₩34,800 | ₩35,604 | ₩34,506 | ₩34,867 | +0.19% | 18.1만 |
|---|
| 2026.03.16 | ₩35,041 | ₩35,610 | ₩34,386 | ₩34,667 | -1.07% | 16.8만 |
|---|
| 2026.03.13 | ₩34,921 | ₩35,095 | ₩34,185 | ₩34,466 | -1.30% | 29.8만 |
|---|
| 2026.03.12 | ₩34,091 | ₩34,988 | ₩34,084 | ₩34,493 | +1.18% | 25.8만 |
|---|
| 2026.03.11 | ₩34,626 | ₩34,854 | ₩33,101 | ₩34,800 | +0.50% | 27.4만 |
|---|
| 2026.03.10 | ₩34,145 | ₩35,496 | ₩34,145 | ₩34,707 | +1.65% | 34.5만 |
|---|
| 2026.03.09 | ₩33,636 | ₩34,399 | ₩32,190 | ₩34,359 | +2.15% | 41.5만 |
|---|
| 2026.03.06 | ₩36,139 | ₩36,146 | ₩34,392 | ₩34,493 | -4.56% | 41.1만 |
|---|
| 2026.03.05 | ₩36,835 | ₩38,026 | ₩36,353 | ₩36,795 | -0.11% | 32.5만 |
|---|
| 2026.03.04 | ₩36,634 | ₩38,100 | ₩35,945 | ₩37,397 | +2.08% | 35.9만 |
|---|
| 2026.03.03 | ₩35,791 | ₩37,076 | ₩35,349 | ₩36,112 | +0.90% | 47만 |
|---|
| 2026.03.02 | ₩39,124 | ₩39,124 | ₩34,386 | ₩36,634 | -6.36% | 94.6만 |
|---|
| 2026.02.27 | ₩39,659 | ₩39,833 | ₩38,448 | ₩38,896 | -1.92% | 24.1만 |
|---|
| 2026.02.26 | ₩39,820 | ₩40,449 | ₩39,217 | ₩40,395 | +1.45% | 19.1만 |
|---|
| 2026.02.25 | ₩41,546 | ₩41,546 | ₩39,258 | ₩39,753 | -4.32% | 17.6만 |
|---|
| 2026.02.24 | ₩40,984 | ₩41,841 | ₩40,235 | ₩41,131 | +0.36% | 18.6만 |
|---|
| 2026.02.23 | ₩41,988 | ₩42,483 | ₩40,134 | ₩40,891 | -2.61% | 22.6만 |
|---|
| 2026.02.20 | ₩41,774 | ₩43,253 | ₩41,533 | ₩42,336 | +1.35% | 17.2만 |
|---|
| 2026.02.19 | ₩42,176 | ₩42,256 | ₩41,493 | ₩42,028 | -0.35% | 15.1만 |
|---|
| 2026.02.18 | ₩41,881 | ₩43,059 | ₩41,520 | ₩42,631 | +1.79% | 18.4만 |
|---|
| 2026.02.17 | ₩42,055 | ₩42,564 | ₩41,386 | ₩42,189 | +0.32% | 15.3만 |
|---|
| 2026.02.13 | ₩41,225 | ₩42,637 | ₩40,730 | ₩42,189 | +2.34% | 16.7만 |
|---|
| 2026.02.12 | ₩42,430 | ₩42,898 | ₩40,355 | ₩40,877 | -3.66% | 35.4만 |
|---|
| 2026.02.11 | ₩41,908 | ₩42,102 | ₩41,279 | ₩42,028 | +0.29% | 13.3만 |
|---|
| 2026.02.10 | ₩41,828 | ₩42,356 | ₩40,957 | ₩41,600 | -0.54% | 18.6만 |
|---|
| 2026.02.09 | ₩41,613 | ₩42,657 | ₩40,837 | ₩42,055 | +1.06% | 12.6만 |
|---|
| 2026.02.06 | ₩41,172 | ₩42,477 | ₩40,757 | ₩41,814 | +1.56% | 26.9만 |
|---|
| 2026.02.05 | ₩41,908 | ₩44,337 | ₩39,619 | ₩41,105 | -1.92% | 64.8만 |
|---|
| 2026.02.04 | ₩45,830 | ₩46,807 | ₩45,207 | ₩46,325 | +1.08% | 38.7만 |
|---|
| 2026.02.03 | ₩43,768 | ₩45,830 | ₩43,005 | ₩45,575 | +4.13% | 24.2만 |
|---|
| 2026.02.02 | ₩43,380 | ₩44,330 | ₩43,059 | ₩43,942 | +1.30% | 21.5만 |
|---|
| 2026.01.30 | ₩42,550 | ₩44,665 | ₩42,550 | ₩43,501 | +2.23% | 25.9만 |
|---|
| 2026.01.29 | ₩42,483 | ₩43,486 | ₩42,095 | ₩43,139 | +1.54% | 14.9만 |
|---|
| 2026.01.28 | ₩43,353 | ₩43,527 | ₩42,403 | ₩42,671 | -1.57% | 16.9만 |
|---|
| 2026.01.27 | ₩43,581 | ₩43,782 | ₩42,746 | ₩43,380 | -0.46% | 11만 |
|---|
| 2026.01.26 | ₩43,768 | ₩44,786 | ₩43,327 | ₩44,116 | +0.80% | 10.8만 |
|---|
| 2026.01.23 | ₩45,227 | ₩45,515 | ₩43,862 | ₩43,889 | -2.96% | 16.1만 |
|---|
| 2026.01.22 | ₩45,174 | ₩46,432 | ₩45,013 | ₩45,562 | +0.86% | 16.3만 |
|---|
| 2026.01.21 | ₩43,608 | ₩45,281 | ₩43,396 | ₩45,080 | +3.38% | 11.5만 |
|---|
| 2026.01.20 | ₩43,755 | ₩44,438 | ₩42,524 | ₩43,032 | -1.65% | 19.2만 |
|---|
| 2026.01.16 | ₩45,482 | ₩45,614 | ₩44,799 | ₩44,973 | -1.12% | 15.6만 |
|---|
| 2026.01.15 | ₩44,612 | ₩46,097 | ₩44,257 | ₩45,562 | +2.13% | 12.9만 |
|---|
| 2026.01.14 | ₩43,795 | ₩44,879 | ₩43,501 | ₩44,504 | +1.62% | 23.7만 |
|---|
| 2026.01.13 | ₩43,728 | ₩44,371 | ₩43,541 | ₩43,996 | +0.61% | 16.4만 |
|---|
| 2026.01.12 | ₩43,340 | ₩44,397 | ₩42,015 | ₩43,755 | +0.96% | 15.5만 |
|---|
| 2026.01.09 | ₩42,912 | ₩44,170 | ₩42,831 | ₩43,875 | +2.25% | 21만 |
|---|
| 2026.01.08 | ₩41,158 | ₩43,936 | ₩41,145 | ₩43,340 | +5.30% | 17.4만 |
|---|
| 2026.01.07 | ₩41,185 | ₩41,854 | ₩40,576 | ₩41,560 | +0.91% | 23.9만 |
|---|
| 2026.01.06 | ₩39,231 | ₩41,299 | ₩39,124 | ₩41,105 | +4.78% | 15만 |
|---|
| 2026.01.05 | ₩38,214 | ₩40,221 | ₩38,214 | ₩39,539 | +3.47% | 17.3만 |
|---|
| 2026.01.02 | ₩37,959 | ₩38,401 | ₩37,491 | ₩38,294 | +0.88% | 26.9만 |
|---|
| 2025.12.31 | ₩38,066 | ₩38,160 | ₩37,216 | ₩37,759 | -0.81% | 13만 |
|---|
| 2025.12.30 | ₩38,695 | ₩38,883 | ₩38,167 | ₩38,240 | -1.18% | 15.8만 |
|---|
| 2025.12.29 | ₩39,217 | ₩39,499 | ₩38,481 | ₩38,749 | -1.19% | 9.8만 |
|---|
| 2025.12.26 | ₩38,749 | ₩39,432 | ₩38,749 | ₩39,231 | +1.24% | 13.3만 |
|---|
| 2025.12.24 | ₩39,298 | ₩39,780 | ₩38,816 | ₩38,923 | -0.95% | 10.3만 |
|---|
| 2025.12.23 | ₩39,017 | ₩39,940 | ₩38,963 | ₩39,030 | +0.03% | 22.4만 |
|---|
| 2025.12.22 | ₩39,325 | ₩39,686 | ₩38,615 | ₩38,722 | -1.53% | 17.3만 |
|---|
| 2025.12.19 | ₩40,917 | ₩41,332 | ₩39,284 | ₩39,378 | -3.76% | 36.3만 |
|---|
| 2025.12.18 | ₩39,284 | ₩39,666 | ₩38,856 | ₩39,258 | -0.07% | 14.6만 |
|---|
| 2025.12.17 | ₩39,739 | ₩40,154 | ₩38,762 | ₩39,003 | -1.85% | 25.6만 |
|---|
| 2025.12.16 | ₩39,499 | ₩39,525 | ₩38,495 | ₩38,602 | -2.27% | 15.8만 |
|---|
| 2025.12.15 | ₩39,913 | ₩40,061 | ₩39,003 | ₩39,472 | -1.11% | 14.3만 |
|---|
| 2025.12.12 | ₩40,248 | ₩40,315 | ₩39,565 | ₩39,565 | -1.70% | 12만 |
|---|
| 2025.12.11 | ₩40,355 | ₩40,703 | ₩39,659 | ₩39,980 | -0.93% | 24.1만 |
|---|
| 2025.12.10 | ₩39,110 | ₩40,630 | ₩38,408 | ₩40,128 | +2.60% | 20.8만 |
|---|
| 2025.12.09 | ₩39,137 | ₩40,034 | ₩38,562 | ₩39,164 | +0.07% | 14.7만 |
|---|
| 2025.12.08 | ₩38,414 | ₩39,338 | ₩37,986 | ₩39,110 | +1.81% | 34.7만 |
|---|
| 2025.12.05 | ₩36,808 | ₩38,669 | ₩36,781 | ₩38,227 | +3.85% | 27.4만 |
|---|
| 2025.12.04 | ₩36,326 | ₩37,785 | ₩36,193 | ₩36,929 | +1.66% | 44.1만 |
|---|
| 2025.12.03 | ₩38,187 | ₩38,782 | ₩36,326 | ₩36,340 | -4.84% | 18.5만 |
|---|
| 2025.12.02 | ₩38,334 | ₩38,602 | ₩36,326 | ₩37,812 | -1.36% | 43.8만 |
|---|
| 2025.12.01 | ₩37,437 | ₩38,990 | ₩36,942 | ₩38,267 | +2.22% | 28.3만 |
|---|
| 2025.11.28 | ₩38,441 | ₩38,602 | ₩37,672 | ₩37,999 | -1.15% | 12.2만 |
|---|
| 2025.11.26 | ₩37,317 | ₩39,017 | ₩37,290 | ₩38,602 | +3.44% | 20.6만 |
|---|
| 2025.11.25 | ₩36,367 | ₩38,655 | ₩36,367 | ₩37,718 | +3.72% | 34.4만 |
|---|
| 2025.11.24 | ₩35,403 | ₩36,674 | ₩34,386 | ₩36,233 | +2.34% | 31.9만 |
|---|
| 2025.11.21 | ₩33,408 | ₩36,601 | ₩33,408 | ₩35,590 | +6.53% | 35.9만 |
|---|
| 2025.11.20 | ₩33,275 | ₩34,038 | ₩32,960 | ₩33,221 | -0.16% | 44.9만 |
|---|
| 2025.11.19 | ₩33,168 | ₩33,582 | ₩32,699 | ₩32,779 | -1.17% | 30.8만 |
|---|
| 2025.11.18 | ₩32,311 | ₩33,884 | ₩32,231 | ₩33,094 | +2.42% | 34.4만 |
|---|
| 2025.11.17 | ₩33,864 | ₩34,038 | ₩32,217 | ₩32,405 | -4.31% | 17만 |
|---|
| 2025.11.14 | ₩33,957 | ₩34,319 | ₩33,462 | ₩34,024 | +0.20% | 18.8만 |
|---|
| 2025.11.13 | ₩35,175 | ₩35,952 | ₩33,803 | ₩34,064 | -3.16% | 21.9만 |
|---|
| 2025.11.12 | ₩34,734 | ₩35,811 | ₩34,620 | ₩35,523 | +2.27% | 30만 |
|---|
| 2025.11.11 | ₩34,734 | ₩34,934 | ₩34,191 | ₩34,519 | -0.62% | 33.8만 |
|---|
| 2025.11.10 | ₩35,550 | ₩35,737 | ₩33,408 | ₩34,493 | -2.97% | 25.4만 |
|---|
| 2025.11.07 | ₩36,059 | ₩36,621 | ₩35,122 | ₩35,202 | -2.38% | 25.8만 |
|---|
| 2025.11.06 | ₩36,862 | ₩37,216 | ₩35,831 | ₩36,032 | -2.25% | 20.3만 |
|---|
| 2025.11.05 | ₩36,500 | ₩37,745 | ₩35,737 | ₩37,237 | +2.02% | 23.2만 |
|---|
| 2025.11.04 | ₩36,286 | ₩36,527 | ₩35,202 | ₩36,500 | +0.59% | 29.1만 |
|---|
| 2025.11.03 | ₩36,875 | ₩37,946 | ₩35,617 | ₩36,527 | -0.94% | 19.6만 |
|---|
| 2025.10.31 | ₩37,103 | ₩37,518 | ₩35,597 | ₩37,303 | +0.54% | 52.4만 |
|---|
| 2025.10.30 | ₩44,143 | ₩45,662 | ₩37,638 | ₩37,785 | -14.40% | 31.8만 |
|---|
| 2025.10.29 | ₩44,438 | ₩45,040 | ₩42,877 | ₩43,594 | -1.90% | 13.3만 |
|---|
| 2025.10.28 | ₩45,428 | ₩45,428 | ₩44,444 | ₩44,652 | -1.71% | 8.4만 |
|---|
| 2025.10.27 | ₩46,285 | ₩46,619 | ₩44,839 | ₩45,267 | -2.20% | 16.6만 |
|---|
| 2025.10.24 | ₩45,682 | ₩46,619 | ₩45,407 | ₩46,204 | +1.14% | 20.4만 |
|---|
| 2025.10.23 | ₩43,808 | ₩45,950 | ₩43,554 | ₩45,522 | +3.91% | 20.8만 |
|---|
| 2025.10.22 | ₩43,099 | ₩44,357 | ₩42,818 | ₩43,822 | +1.68% | 17.1만 |
|---|
| 2025.10.21 | ₩41,305 | ₩43,139 | ₩41,305 | ₩43,099 | +4.34% | 13.6만 |
|---|
| 2025.10.20 | ₩40,957 | ₩41,714 | ₩40,730 | ₩41,292 | +0.82% | 10.2만 |
|---|
| 2025.10.17 | ₩40,529 | ₩40,998 | ₩40,239 | ₩40,489 | -0.10% | 12.7만 |
|---|
| 2025.10.16 | ₩40,824 | ₩41,044 | ₩40,215 | ₩40,543 | -0.69% | 10.9만 |
|---|
| 2025.10.15 | ₩41,279 | ₩41,566 | ₩40,154 | ₩40,757 | -1.26% | 13.2만 |
|---|
| 2025.10.14 | ₩38,936 | ₩41,184 | ₩38,816 | ₩40,864 | +4.95% | 15.4만 |
|---|
| 2025.10.13 | ₩38,816 | ₩39,485 | ₩38,762 | ₩39,204 | +1.00% | 12.7만 |
|---|
| 2025.10.10 | ₩40,101 | ₩40,335 | ₩38,013 | ₩38,428 | -4.17% | 18.8만 |
|---|
| 2025.10.09 | ₩40,208 | ₩40,261 | ₩39,418 | ₩40,101 | -0.27% | 17.7만 |
|---|
| 2025.10.08 | ₩40,061 | ₩40,422 | ₩39,525 | ₩40,409 | +0.87% | 14만 |
|---|
| 2025.10.07 | ₩40,837 | ₩41,111 | ₩39,927 | ₩40,034 | -1.97% | 17.2만 |
|---|
| 2025.10.06 | ₩43,514 | ₩43,514 | ₩40,824 | ₩40,877 | -6.06% | 19.8만 |
|---|
| 2025.10.03 | ₩43,233 | ₩44,411 | ₩43,005 | ₩43,313 | +0.19% | 16.9만 |
|---|
| 2025.10.02 | ₩44,170 | ₩44,491 | ₩43,166 | ₩43,193 | -2.21% | 14.7만 |
|---|
| 2025.10.01 | ₩43,353 | ₩44,264 | ₩42,965 | ₩44,063 | +1.64% | 15.3만 |
|---|
| 2025.09.30 | ₩43,420 | ₩43,588 | ₩41,881 | ₩43,434 | +0.03% | 24.3만 |
|---|
| 2025.09.29 | ₩44,879 | ₩44,879 | ₩42,898 | ₩43,360 | -3.39% | 24.5만 |
|---|
| 2025.09.26 | ₩43,206 | ₩45,200 | ₩42,865 | ₩44,625 | +3.28% | 31.1만 |
|---|
| 2025.09.25 | ₩42,965 | ₩43,434 | ₩42,202 | ₩43,046 | +0.19% | 22.7만 |
|---|
| 2025.09.24 | ₩42,965 | ₩43,614 | ₩42,945 | ₩43,387 | +0.98% | 14.8만 |
|---|
| 2025.09.23 | ₩43,608 | ₩43,929 | ₩42,711 | ₩42,751 | -1.96% | 15.1만 |
|---|
| 2025.09.22 | ₩42,764 | ₩43,434 | ₩42,430 | ₩43,233 | +1.10% | 16만 |
|---|
| 2025.09.19 | ₩44,384 | ₩44,487 | ₩42,872 | ₩42,938 | -3.26% | 39만 |
|---|
| 2025.09.18 | ₩44,893 | ₩45,522 | ₩44,063 | ₩44,678 | -0.48% | 16만 |
|---|
| 2025.09.17 | ₩44,879 | ₩46,920 | ₩44,371 | ₩44,518 | -0.81% | 27.3만 |
|---|
| 2025.09.16 | ₩44,638 | ₩45,669 | ₩44,317 | ₩44,799 | +0.36% | 16.5만 |
|---|
| 2025.09.15 | ₩44,277 | ₩44,772 | ₩43,099 | ₩44,571 | +0.67% | 14.5만 |
|---|
| 2025.09.12 | ₩45,053 | ₩45,053 | ₩43,675 | ₩43,715 | -2.97% | 12.4만 |
|---|
| 2025.09.11 | ₩43,086 | ₩45,441 | ₩43,086 | ₩45,321 | +5.19% | 21.9만 |
|---|
| 2025.09.10 | ₩43,634 | ₩43,634 | ₩41,968 | ₩42,965 | -1.53% | 23.1만 |
|---|
| 2025.09.09 | ₩43,808 | ₩44,159 | ₩42,791 | ₩43,554 | -0.58% | 18.7만 |
|---|
| 2025.09.08 | ₩44,759 | ₩44,839 | ₩43,353 | ₩44,217 | -1.21% | 23.4만 |
|---|
| 2025.09.05 | ₩44,665 | ₩45,508 | ₩44,304 | ₩45,053 | +0.87% | 24.3만 |
|---|
| 2025.09.04 | ₩42,510 | ₩44,438 | ₩42,269 | ₩44,438 | +4.53% | 23.9만 |
|---|
| 2025.09.03 | ₩42,912 | ₩43,327 | ₩41,943 | ₩42,483 | -1.00% | 23.6만 |
|---|
| 2025.09.02 | ₩43,474 | ₩43,982 | ₩42,671 | ₩43,153 | -0.74% | 26.4만 |
|---|
| 2025.08.29 | ₩44,357 | ₩45,209 | ₩43,855 | ₩44,438 | +0.18% | 56.1만 |
|---|
| 2025.08.28 | ₩41,426 | ₩46,258 | ₩40,735 | ₩43,902 | +5.98% | 95.8만 |
|---|
| 2025.08.27 | ₩51,331 | ₩53,071 | ₩51,331 | ₩52,897 | +3.05% | 18.9만 |
|---|