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 | ₩29,470 | ₩29,725 | ₩28,908 | ₩28,962 | -1.73% | 20.9만 |
| 2026.10.08 | ₩29,952 | ₩30,046 | ₩29,042 | ₩29,470 | -1.61% | 29.3만 |
| 2026.10.07 | ₩30,019 | ₩30,394 | ₩29,905 | ₩30,233 | +0.71% | 15.2만 |
| 2026.10.06 | ₩30,648 | ₩31,384 | ₩30,300 | ₩30,461 | -0.61% | 25.9만 |
| 2026.10.05 | ₩30,702 | ₩30,742 | ₩29,992 | ₩30,487 | -0.70% | 29.4만 |
| 2026.10.02 | ₩31,063 | ₩31,210 | ₩30,661 | ₩30,795 | -0.86% | 17.5만 |
| 2026.10.01 | ₩30,581 | ₩30,744 | ₩29,711 | ₩30,554 | -0.09% | 27.6만 |
| 2026.09.30 | ₩31,357 | ₩31,357 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,675 |
| -2.18% |
| 22.5만 |
| 2026.09.29 | ₩30,849 | ₩31,284 | ₩30,461 | ₩31,223 | +1.21% | 14.5만 |
|---|
| 2026.09.28 | ₩31,933 | ₩31,933 | ₩30,835 | ₩30,956 | -3.06% | 19.9만 |
|---|
| 2026.09.25 | ₩31,344 | ₩32,508 | ₩31,110 | ₩32,241 | +2.86% | 32만 |
|---|
| 2026.09.24 | ₩30,956 | ₩31,397 | ₩30,782 | ₩31,344 | +1.25% | 22.3만 |
|---|
| 2026.09.23 | ₩31,866 | ₩31,866 | ₩30,976 | ₩31,063 | -2.52% | 12.7만 |
|---|
| 2026.09.22 | ₩32,174 | ₩32,374 | ₩31,304 | ₩32,160 | -0.04% | 20.9만 |
|---|
| 2026.09.21 | ₩31,357 | ₩31,946 | ₩30,541 | ₩31,625 | +0.85% | 22.4만 |
|---|
| 2026.09.18 | ₩31,143 | ₩31,545 | ₩30,688 | ₩31,143 | 0.00% | 37만 |
|---|
| 2026.09.17 | ₩31,866 | ₩32,085 | ₩31,451 | ₩31,618 | -0.78% | 23.2만 |
|---|
| 2026.09.16 | ₩32,428 | ₩32,669 | ₩30,929 | ₩31,223 | -3.71% | 24.4만 |
|---|
| 2026.09.15 | ₩32,856 | ₩32,856 | ₩31,732 | ₩32,415 | -1.34% | 37.8만 |
|---|
| 2026.09.14 | ₩33,137 | ₩33,418 | ₩32,642 | ₩32,816 | -0.97% | 24.1만 |
|---|
| 2026.09.11 | ₩34,141 | ₩34,556 | ₩32,763 | ₩33,311 | -2.43% | 34.1만 |
|---|
| 2026.09.10 | ₩34,088 | ₩34,335 | ₩33,378 | ₩33,539 | -1.61% | 39.8만 |
|---|
| 2026.09.09 | ₩35,346 | ₩35,399 | ₩34,422 | ₩34,609 | -2.08% | 19.2만 |
|---|
| 2026.09.08 | ₩37,099 | ₩37,219 | ₩35,359 | ₩35,560 | -4.15% | 19.7만 |
|---|
| 2026.09.04 | ₩35,707 | ₩37,688 | ₩35,667 | ₩37,313 | +4.50% | 24.6만 |
|---|
| 2026.09.03 | ₩36,443 | ₩36,885 | ₩34,998 | ₩35,707 | -2.02% | 24.2만 |
|---|
| 2026.09.02 | ₩35,372 | ₩37,045 | ₩35,372 | ₩36,215 | +2.38% | 20.7만 |
|---|
| 2026.09.01 | ₩35,814 | ₩35,814 | ₩34,891 | ₩35,319 | -1.38% | 22.9만 |
|---|
| 2026.08.31 | ₩35,961 | ₩36,466 | ₩34,783 | ₩36,082 | +0.33% | 39.2만 |
|---|
| 2026.08.28 | ₩38,049 | ₩38,959 | ₩36,142 | ₩36,617 | -3.76% | 57.9만 |
|---|
| 2026.08.27 | ₩38,718 | ₩40,632 | ₩36,952 | ₩38,544 | -0.45% | 47.1만 |
|---|
| 2026.08.26 | ₩37,955 | ₩38,364 | ₩35,493 | ₩35,653 | -6.06% | 28.4만 |
|---|
| 2026.08.25 | ₩39,441 | ₩39,749 | ₩37,688 | ₩38,089 | -3.43% | 23.4만 |
|---|
| 2026.08.24 | ₩39,615 | ₩39,936 | ₩38,906 | ₩39,441 | -0.44% | 16.2만 |
|---|
| 2026.08.21 | ₩39,923 | ₩40,364 | ₩39,414 | ₩39,481 | -1.11% | 16.6만 |
|---|
| 2026.08.20 | ₩39,280 | ₩39,575 | ₩37,955 | ₩39,521 | +0.61% | 16.3만 |
|---|
| 2026.08.19 | ₩39,816 | ₩40,712 | ₩39,544 | ₩39,682 | -0.34% | 18.4만 |
|---|
| 2026.08.18 | ₩39,361 | ₩39,715 | ₩38,678 | ₩39,254 | -0.27% | 12.2만 |
|---|
| 2026.08.17 | ₩38,852 | ₩39,762 | ₩38,531 | ₩39,361 | +1.31% | 12.3만 |
|---|
| 2026.08.14 | ₩38,798 | ₩39,361 | ₩38,691 | ₩39,254 | +1.17% | 12.1만 |
|---|
| 2026.08.13 | ₩39,468 | ₩39,901 | ₩38,852 | ₩39,026 | -1.12% | 12.9만 |
|---|
| 2026.08.12 | ₩39,722 | ₩40,003 | ₩38,290 | ₩39,267 | -1.15% | 14.1만 |
|---|
| 2026.08.11 | ₩38,865 | ₩40,070 | ₩38,758 | ₩39,722 | +2.20% | 23.4만 |
|---|
| 2026.08.10 | ₩38,892 | ₩39,026 | ₩38,290 | ₩38,745 | -0.38% | 17.3만 |
|---|
| 2026.08.07 | ₩38,437 | ₩39,294 | ₩38,250 | ₩38,651 | +0.56% | 17.3만 |
|---|
| 2026.08.06 | ₩39,187 | ₩39,314 | ₩37,942 | ₩38,290 | -2.29% | 14.6만 |
|---|
| 2026.08.05 | ₩39,066 | ₩39,936 | ₩38,919 | ₩39,187 | +0.31% | 16.9만 |
|---|
| 2026.08.04 | ₩37,366 | ₩39,307 | ₩37,179 | ₩39,133 | +4.73% | 24.5만 |
|---|
| 2026.08.03 | ₩37,273 | ₩38,571 | ₩36,764 | ₩37,366 | +0.25% | 22.1만 |
|---|
| 2026.07.31 | ₩37,273 | ₩37,273 | ₩36,028 | ₩36,898 | -1.01% | 20.3만 |
|---|
| 2026.07.30 | ₩37,366 | ₩37,648 | ₩36,604 | ₩37,474 | +0.29% | 20.8만 |
|---|
| 2026.07.29 | ₩37,581 | ₩37,855 | ₩37,059 | ₩37,353 | -0.61% | 17.5만 |
|---|
| 2026.07.28 | ₩38,183 | ₩39,347 | ₩38,049 | ₩38,089 | -0.25% | 16.7만 |
|---|
| 2026.07.27 | ₩37,393 | ₩38,129 | ₩37,380 | ₩37,929 | +1.43% | 13.2만 |
|---|
| 2026.07.24 | ₩36,537 | ₩37,353 | ₩36,202 | ₩37,072 | +1.47% | 20.7만 |
|---|
| 2026.07.23 | ₩37,875 | ₩37,875 | ₩36,149 | ₩36,443 | -3.78% | 25.4만 |
|---|
| 2026.07.22 | ₩37,514 | ₩38,384 | ₩37,407 | ₩38,009 | +1.32% | 12.2만 |
|---|
| 2026.07.21 | ₩37,728 | ₩38,009 | ₩37,139 | ₩37,581 | -0.39% | 16.4만 |
|---|
| 2026.07.20 | ₩37,902 | ₩37,902 | ₩36,851 | ₩37,540 | -0.95% | 16.5만 |
|---|
| 2026.07.17 | ₩38,236 | ₩39,581 | ₩37,681 | ₩37,701 | -1.40% | 16만 |
|---|
| 2026.07.16 | ₩37,554 | ₩39,280 | ₩37,554 | ₩38,718 | +3.10% | 19.4만 |
|---|
| 2026.07.15 | ₩35,760 | ₩38,156 | ₩35,694 | ₩37,433 | +4.68% | 33.1만 |
|---|
| 2026.07.14 | ₩36,108 | ₩36,108 | ₩34,623 | ₩35,694 | -1.15% | 20.9만 |
|---|
| 2026.07.13 | ₩35,426 | ₩36,604 | ₩35,426 | ₩35,827 | +1.13% | 22.6만 |
|---|
| 2026.07.10 | ₩35,238 | ₩36,128 | ₩34,951 | ₩35,787 | +1.56% | 22.9만 |
|---|
| 2026.07.09 | ₩33,740 | ₩35,573 | ₩33,459 | ₩35,105 | +4.05% | 37.5만 |
|---|
| 2026.07.08 | ₩34,007 | ₩34,275 | ₩32,829 | ₩33,740 | -0.79% | 29.8만 |
|---|
| 2026.07.07 | ₩34,837 | ₩35,185 | ₩33,857 | ₩34,315 | -1.50% | 24.4만 |
|---|
| 2026.07.06 | ₩34,328 | ₩34,824 | ₩33,552 | ₩34,609 | +0.82% | 28.8만 |
|---|
| 2026.07.02 | ₩34,502 | ₩34,743 | ₩32,482 | ₩33,552 | -2.75% | 37.3만 |
|---|
| 2026.07.01 | ₩36,617 | ₩36,885 | ₩34,262 | ₩34,315 | -6.29% | 35.7만 |
|---|
| 2026.06.30 | ₩37,661 | ₩37,741 | ₩35,566 | ₩36,711 | -2.52% | 26.2만 |
|---|
| 2026.06.29 | ₩38,437 | ₩38,437 | ₩36,858 | ₩37,661 | -2.02% | 30.1만 |
|---|
| 2026.06.26 | ₩38,772 | ₩39,320 | ₩37,781 | ₩38,477 | -0.76% | 69.3만 |
|---|
| 2026.06.25 | ₩36,791 | ₩39,039 | ₩36,791 | ₩38,959 | +5.89% | 50.4만 |
|---|
| 2026.06.24 | ₩35,372 | ₩37,594 | ₩35,372 | ₩36,657 | +3.63% | 43.2만 |
|---|
| 2026.06.23 | ₩34,737 | ₩35,687 | ₩34,737 | ₩34,957 | +0.64% | 33.3만 |
|---|
| 2026.06.22 | ₩36,363 | ₩37,052 | ₩35,252 | ₩35,292 | -2.94% | 31.3만 |
|---|
| 2026.06.18 | ₩36,737 | ₩38,103 | ₩36,389 | ₩36,470 | -0.73% | 48.4만 |
|---|
| 2026.06.17 | ₩37,233 | ₩38,236 | ₩35,734 | ₩36,068 | -3.13% | 17.6만 |
|---|
| 2026.06.16 | ₩37,072 | ₩37,828 | ₩36,898 | ₩37,514 | +1.19% | 16.3만 |
|---|
| 2026.06.15 | ₩38,009 | ₩38,999 | ₩36,925 | ₩37,059 | -2.50% | 34만 |
|---|
| 2026.06.12 | ₩36,590 | ₩37,848 | ₩36,523 | ₩37,313 | +1.98% | 20.6만 |
|---|
| 2026.06.11 | ₩36,389 | ₩36,751 | ₩35,386 | ₩36,323 | -0.18% | 18.4만 |
|---|
| 2026.06.10 | ₩37,728 | ₩37,888 | ₩35,586 | ₩35,607 | -5.62% | 20.6만 |
|---|
| 2026.06.09 | ₩36,831 | ₩38,062 | ₩36,764 | ₩37,500 | +1.82% | 21.4만 |
|---|
| 2026.06.08 | ₩35,466 | ₩36,811 | ₩35,245 | ₩36,256 | +2.23% | 38.2만 |
|---|
| 2026.06.05 | ₩36,202 | ₩37,059 | ₩34,998 | ₩35,319 | -2.44% | 16만 |
|---|
| 2026.06.04 | ₩37,059 | ₩37,393 | ₩35,024 | ₩36,229 | -2.24% | 41.9만 |
|---|
| 2026.06.03 | ₩36,309 | ₩37,206 | ₩36,135 | ₩36,510 | +0.55% | 26.7만 |
|---|
| 2026.06.02 | ₩37,594 | ₩37,768 | ₩36,751 | ₩36,831 | -2.03% | 26.3만 |
|---|
| 2026.06.01 | ₩36,537 | ₩37,554 | ₩36,095 | ₩37,487 | +2.60% | 24.9만 |
|---|
| 2026.05.29 | ₩37,192 | ₩37,642 | ₩36,497 | ₩36,751 | -1.19% | 43만 |
|---|
| 2026.05.28 | ₩37,795 | ₩38,343 | ₩37,152 | ₩37,259 | -1.42% | 34.6만 |
|---|
| 2026.05.27 | ₩38,932 | ₩39,829 | ₩37,621 | ₩37,795 | -2.92% | 34.3만 |
|---|
| 2026.05.26 | ₩37,353 | ₩38,584 | ₩37,286 | ₩38,384 | +2.76% | 42.1만 |
|---|
| 2026.05.22 | ₩36,135 | ₩36,938 | ₩35,640 | ₩36,898 | +2.11% | 29.1만 |
|---|
| 2026.05.21 | ₩34,529 | ₩36,684 | ₩33,632 | ₩35,948 | +4.11% | 32.7만 |
|---|
| 2026.05.20 | ₩33,325 | ₩34,891 | ₩32,642 | ₩34,810 | +4.46% | 28.1만 |
|---|
| 2026.05.19 | ₩34,007 | ₩34,248 | ₩32,629 | ₩33,271 | -2.16% | 30.1만 |
|---|
| 2026.05.18 | ₩34,891 | ₩35,613 | ₩34,027 | ₩34,288 | -1.73% | 31.8만 |
|---|
| 2026.05.15 | ₩36,309 | ₩36,617 | ₩34,998 | ₩35,091 | -3.35% | 30.1만 |
|---|
| 2026.05.14 | ₩37,728 | ₩38,277 | ₩36,082 | ₩36,456 | -3.37% | 29.1만 |
|---|
| 2026.05.13 | ₩37,300 | ₩38,785 | ₩37,219 | ₩37,661 | +0.97% | 51.5만 |
|---|
| 2026.05.12 | ₩39,668 | ₩39,668 | ₩37,340 | ₩37,607 | -5.20% | 42만 |
|---|
| 2026.05.11 | ₩40,271 | ₩41,549 | ₩39,427 | ₩39,695 | -1.43% | 50.8만 |
|---|
| 2026.05.08 | ₩36,804 | ₩42,827 | ₩36,028 | ₩40,271 | +9.42% | 122.4만 |
|---|
| 2026.05.07 | ₩34,422 | ₩35,158 | ₩33,887 | ₩33,994 | -1.24% | 62만 |
|---|
| 2026.05.06 | ₩34,114 | ₩34,917 | ₩34,041 | ₩34,395 | +0.82% | 23.3만 |
|---|
| 2026.05.05 | ₩32,468 | ₩33,940 | ₩32,354 | ₩33,459 | +3.05% | 20.5만 |
|---|
| 2026.05.04 | ₩34,302 | ₩34,302 | ₩31,906 | ₩32,067 | -6.52% | 24.5만 |
|---|
| 2026.05.01 | ₩34,543 | ₩34,730 | ₩33,975 | ₩34,409 | -0.39% | 16.1만 |
|---|
| 2026.04.30 | ₩33,552 | ₩34,409 | ₩33,338 | ₩34,262 | +2.11% | 19만 |
|---|
| 2026.04.29 | ₩34,181 | ₩34,422 | ₩33,472 | ₩33,753 | -1.25% | 20.3만 |
|---|
| 2026.04.28 | ₩34,262 | ₩34,328 | ₩33,258 | ₩34,208 | -0.16% | 22.4만 |
|---|
| 2026.04.27 | ₩34,931 | ₩35,426 | ₩34,034 | ₩34,128 | -2.30% | 24.1만 |
|---|
| 2026.04.24 | ₩35,051 | ₩35,198 | ₩34,543 | ₩34,931 | -0.34% | 18.4만 |
|---|
| 2026.04.23 | ₩34,021 | ₩35,854 | ₩33,151 | ₩35,252 | +3.62% | 60.5만 |
|---|
| 2026.04.22 | ₩35,078 | ₩35,212 | ₩33,378 | ₩33,740 | -3.82% | 32만 |
|---|
| 2026.04.21 | ₩35,894 | ₩36,671 | ₩34,824 | ₩34,931 | -2.68% | 41.6만 |
|---|
| 2026.04.20 | ₩35,145 | ₩36,001 | ₩34,931 | ₩35,747 | +1.71% | 125.1만 |
|---|
| 2026.04.17 | ₩33,806 | ₩36,242 | ₩33,753 | ₩35,520 | +5.07% | 83.3만 |
|---|
| 2026.04.16 | ₩32,963 | ₩34,623 | ₩32,860 | ₩33,097 | +0.41% | 48.3만 |
|---|
| 2026.04.15 | ₩35,038 | ₩35,091 | ₩32,896 | ₩33,137 | -5.42% | 25.3만 |
|---|
| 2026.04.14 | ₩34,543 | ₩35,787 | ₩34,128 | ₩35,372 | +2.40% | 39.9만 |
|---|
| 2026.04.13 | ₩33,940 | ₩35,051 | ₩33,037 | ₩34,569 | +1.85% | 24.9만 |
|---|
| 2026.04.10 | ₩34,034 | ₩34,315 | ₩33,686 | ₩34,101 | +0.20% | 20.7만 |
|---|
| 2026.04.09 | ₩33,044 | ₩34,676 | ₩32,535 | ₩33,927 | +2.67% | 61.5만 |
|---|
| 2026.04.08 | ₩33,927 | ₩34,636 | ₩33,204 | ₩33,351 | -1.70% | 35.5만 |
|---|
| 2026.04.07 | ₩32,254 | ₩33,111 | ₩32,013 | ₩32,321 | +0.21% | 31.9만 |
|---|
| 2026.04.06 | ₩32,522 | ₩33,218 | ₩32,134 | ₩32,495 | -0.08% | 30.1만 |
|---|
| 2026.04.02 | ₩33,418 | ₩33,673 | ₩32,120 | ₩32,763 | -1.96% | 35.6만 |
|---|
| 2026.04.01 | ₩34,690 | ₩34,917 | ₩33,766 | ₩33,927 | -2.20% | 22.1만 |
|---|
| 2026.03.31 | ₩35,600 | ₩35,834 | ₩34,248 | ₩34,690 | -2.56% | 31.5만 |
|---|
| 2026.03.30 | ₩35,586 | ₩35,854 | ₩34,422 | ₩34,797 | -2.22% | 40.8만 |
|---|
| 2026.03.27 | ₩36,162 | ₩36,336 | ₩34,877 | ₩34,904 | -3.48% | 25.8만 |
|---|
| 2026.03.26 | ₩35,667 | ₩36,831 | ₩35,600 | ₩36,671 | +2.81% | 43만 |
|---|
| 2026.03.25 | ₩36,376 | ₩36,717 | ₩35,707 | ₩35,961 | -1.14% | 20.9만 |
|---|
| 2026.03.24 | ₩34,583 | ₩37,213 | ₩34,529 | ₩35,975 | +4.02% | 27만 |
|---|
| 2026.03.23 | ₩34,998 | ₩35,694 | ₩34,797 | ₩35,131 | +0.38% | 42.9만 |
|---|
| 2026.03.20 | ₩34,007 | ₩34,482 | ₩33,472 | ₩33,740 | -0.79% | 38.4만 |
|---|
| 2026.03.19 | ₩33,378 | ₩34,382 | ₩33,365 | ₩34,007 | +1.88% | 24.3만 |
|---|
| 2026.03.18 | ₩34,342 | ₩35,225 | ₩33,673 | ₩33,740 | -1.75% | 22.4만 |
|---|
| 2026.03.17 | ₩34,797 | ₩35,600 | ₩34,502 | ₩34,864 | +0.19% | 18.1만 |
|---|
| 2026.03.16 | ₩35,038 | ₩35,607 | ₩34,382 | ₩34,663 | -1.07% | 16.8만 |
|---|
| 2026.03.13 | ₩34,917 | ₩35,091 | ₩34,181 | ₩34,462 | -1.30% | 29.8만 |
|---|
| 2026.03.12 | ₩34,088 | ₩34,984 | ₩34,081 | ₩34,489 | +1.18% | 25.8만 |
|---|
| 2026.03.11 | ₩34,623 | ₩34,850 | ₩33,097 | ₩34,797 | +0.50% | 27.4만 |
|---|
| 2026.03.10 | ₩34,141 | ₩35,493 | ₩34,141 | ₩34,703 | +1.65% | 34.5만 |
|---|
| 2026.03.09 | ₩33,632 | ₩34,395 | ₩32,187 | ₩34,355 | +2.15% | 41.5만 |
|---|
| 2026.03.06 | ₩36,135 | ₩36,142 | ₩34,389 | ₩34,489 | -4.56% | 41.1만 |
|---|
| 2026.03.05 | ₩36,831 | ₩38,022 | ₩36,349 | ₩36,791 | -0.11% | 32.5만 |
|---|
| 2026.03.04 | ₩36,630 | ₩38,096 | ₩35,941 | ₩37,393 | +2.08% | 35.9만 |
|---|
| 2026.03.03 | ₩35,787 | ₩37,072 | ₩35,346 | ₩36,108 | +0.90% | 47만 |
|---|
| 2026.03.02 | ₩39,120 | ₩39,120 | ₩34,382 | ₩36,630 | -6.36% | 94.6만 |
|---|
| 2026.02.27 | ₩39,655 | ₩39,829 | ₩38,444 | ₩38,892 | -1.92% | 24.1만 |
|---|
| 2026.02.26 | ₩39,816 | ₩40,445 | ₩39,213 | ₩40,391 | +1.45% | 19.1만 |
|---|
| 2026.02.25 | ₩41,542 | ₩41,542 | ₩39,254 | ₩39,749 | -4.32% | 17.6만 |
|---|
| 2026.02.24 | ₩40,980 | ₩41,837 | ₩40,230 | ₩41,127 | +0.36% | 18.6만 |
|---|
| 2026.02.23 | ₩41,984 | ₩42,479 | ₩40,130 | ₩40,886 | -2.61% | 22.6만 |
|---|
| 2026.02.20 | ₩41,770 | ₩43,248 | ₩41,529 | ₩42,332 | +1.35% | 17.2만 |
|---|
| 2026.02.19 | ₩42,171 | ₩42,251 | ₩41,489 | ₩42,024 | -0.35% | 15.1만 |
|---|
| 2026.02.18 | ₩41,877 | ₩43,054 | ₩41,515 | ₩42,626 | +1.79% | 18.4만 |
|---|
| 2026.02.17 | ₩42,051 | ₩42,559 | ₩41,381 | ₩42,184 | +0.32% | 15.3만 |
|---|
| 2026.02.13 | ₩41,221 | ₩42,633 | ₩40,726 | ₩42,184 | +2.34% | 16.7만 |
|---|
| 2026.02.12 | ₩42,425 | ₩42,894 | ₩40,351 | ₩40,873 | -3.66% | 35.4만 |
|---|
| 2026.02.11 | ₩41,903 | ₩42,097 | ₩41,274 | ₩42,024 | +0.29% | 13.3만 |
|---|
| 2026.02.10 | ₩41,823 | ₩42,352 | ₩40,953 | ₩41,596 | -0.54% | 18.6만 |
|---|
| 2026.02.09 | ₩41,609 | ₩42,653 | ₩40,833 | ₩42,051 | +1.06% | 12.6만 |
|---|
| 2026.02.06 | ₩41,167 | ₩42,472 | ₩40,752 | ₩41,810 | +1.56% | 26.9만 |
|---|
| 2026.02.05 | ₩41,903 | ₩44,333 | ₩39,615 | ₩41,100 | -1.92% | 64.8만 |
|---|
| 2026.02.04 | ₩45,825 | ₩46,802 | ₩45,202 | ₩46,320 | +1.08% | 38.7만 |
|---|
| 2026.02.03 | ₩43,764 | ₩45,825 | ₩43,001 | ₩45,570 | +4.13% | 24.2만 |
|---|
| 2026.02.02 | ₩43,376 | ₩44,326 | ₩43,054 | ₩43,938 | +1.30% | 21.5만 |
|---|
| 2026.01.30 | ₩42,546 | ₩44,660 | ₩42,546 | ₩43,496 | +2.23% | 25.9만 |
|---|
| 2026.01.29 | ₩42,479 | ₩43,481 | ₩42,091 | ₩43,135 | +1.54% | 14.9만 |
|---|
| 2026.01.28 | ₩43,349 | ₩43,523 | ₩42,399 | ₩42,666 | -1.57% | 16.9만 |
|---|
| 2026.01.27 | ₩43,576 | ₩43,777 | ₩42,741 | ₩43,376 | -0.46% | 11만 |
|---|
| 2026.01.26 | ₩43,764 | ₩44,781 | ₩43,322 | ₩44,112 | +0.80% | 10.8만 |
|---|
| 2026.01.23 | ₩45,223 | ₩45,510 | ₩43,857 | ₩43,884 | -2.96% | 16.1만 |
|---|
| 2026.01.22 | ₩45,169 | ₩46,427 | ₩45,008 | ₩45,557 | +0.86% | 16.3만 |
|---|
| 2026.01.21 | ₩43,603 | ₩45,276 | ₩43,392 | ₩45,075 | +3.38% | 11.5만 |
|---|
| 2026.01.20 | ₩43,750 | ₩44,433 | ₩42,519 | ₩43,028 | -1.65% | 19.2만 |
|---|
| 2026.01.16 | ₩45,477 | ₩45,609 | ₩44,794 | ₩44,968 | -1.12% | 15.6만 |
|---|
| 2026.01.15 | ₩44,607 | ₩46,092 | ₩44,252 | ₩45,557 | +2.13% | 12.9만 |
|---|
| 2026.01.14 | ₩43,790 | ₩44,875 | ₩43,496 | ₩44,500 | +1.62% | 23.7만 |
|---|
| 2026.01.13 | ₩43,724 | ₩44,366 | ₩43,536 | ₩43,991 | +0.61% | 16.4만 |
|---|
| 2026.01.12 | ₩43,335 | ₩44,393 | ₩42,010 | ₩43,750 | +0.96% | 15.5만 |
|---|
| 2026.01.09 | ₩42,907 | ₩44,165 | ₩42,827 | ₩43,871 | +2.25% | 21만 |
|---|
| 2026.01.08 | ₩41,154 | ₩43,931 | ₩41,141 | ₩43,335 | +5.30% | 17.4만 |
|---|
| 2026.01.07 | ₩41,181 | ₩41,850 | ₩40,572 | ₩41,555 | +0.91% | 23.9만 |
|---|
| 2026.01.06 | ₩39,227 | ₩41,294 | ₩39,120 | ₩41,100 | +4.78% | 15만 |
|---|
| 2026.01.05 | ₩38,210 | ₩40,217 | ₩38,210 | ₩39,535 | +3.47% | 17.3만 |
|---|
| 2026.01.02 | ₩37,955 | ₩38,397 | ₩37,487 | ₩38,290 | +0.88% | 26.9만 |
|---|
| 2025.12.31 | ₩38,062 | ₩38,156 | ₩37,213 | ₩37,755 | -0.81% | 13만 |
|---|
| 2025.12.30 | ₩38,691 | ₩38,879 | ₩38,163 | ₩38,236 | -1.18% | 15.8만 |
|---|
| 2025.12.29 | ₩39,213 | ₩39,494 | ₩38,477 | ₩38,745 | -1.19% | 9.8만 |
|---|
| 2025.12.26 | ₩38,745 | ₩39,427 | ₩38,745 | ₩39,227 | +1.24% | 13.3만 |
|---|
| 2025.12.24 | ₩39,294 | ₩39,775 | ₩38,812 | ₩38,919 | -0.95% | 10.3만 |
|---|
| 2025.12.23 | ₩39,013 | ₩39,936 | ₩38,959 | ₩39,026 | +0.03% | 22.4만 |
|---|
| 2025.12.22 | ₩39,320 | ₩39,682 | ₩38,611 | ₩38,718 | -1.53% | 17.3만 |
|---|
| 2025.12.19 | ₩40,913 | ₩41,328 | ₩39,280 | ₩39,374 | -3.76% | 36.3만 |
|---|
| 2025.12.18 | ₩39,280 | ₩39,662 | ₩38,852 | ₩39,254 | -0.07% | 14.6만 |
|---|
| 2025.12.17 | ₩39,735 | ₩40,150 | ₩38,758 | ₩38,999 | -1.85% | 25.6만 |
|---|
| 2025.12.16 | ₩39,494 | ₩39,521 | ₩38,491 | ₩38,598 | -2.27% | 15.8만 |
|---|
| 2025.12.15 | ₩39,909 | ₩40,057 | ₩38,999 | ₩39,468 | -1.11% | 14.3만 |
|---|
| 2025.12.12 | ₩40,244 | ₩40,311 | ₩39,561 | ₩39,561 | -1.70% | 12만 |
|---|
| 2025.12.11 | ₩40,351 | ₩40,699 | ₩39,655 | ₩39,976 | -0.93% | 24.1만 |
|---|
| 2025.12.10 | ₩39,106 | ₩40,625 | ₩38,404 | ₩40,123 | +2.60% | 20.8만 |
|---|
| 2025.12.09 | ₩39,133 | ₩40,030 | ₩38,558 | ₩39,160 | +0.07% | 14.7만 |
|---|
| 2025.12.08 | ₩38,410 | ₩39,334 | ₩37,982 | ₩39,106 | +1.81% | 34.7만 |
|---|
| 2025.12.05 | ₩36,804 | ₩38,665 | ₩36,778 | ₩38,223 | +3.85% | 27.4만 |
|---|
| 2025.12.04 | ₩36,323 | ₩37,781 | ₩36,189 | ₩36,925 | +1.66% | 44.1만 |
|---|
| 2025.12.03 | ₩38,183 | ₩38,778 | ₩36,323 | ₩36,336 | -4.84% | 18.5만 |
|---|
| 2025.12.02 | ₩38,330 | ₩38,598 | ₩36,323 | ₩37,808 | -1.36% | 43.8만 |
|---|
| 2025.12.01 | ₩37,433 | ₩38,986 | ₩36,938 | ₩38,263 | +2.22% | 28.3만 |
|---|
| 2025.11.28 | ₩38,437 | ₩38,598 | ₩37,668 | ₩37,995 | -1.15% | 12.2만 |
|---|
| 2025.11.26 | ₩37,313 | ₩39,013 | ₩37,286 | ₩38,598 | +3.44% | 20.6만 |
|---|
| 2025.11.25 | ₩36,363 | ₩38,651 | ₩36,363 | ₩37,714 | +3.72% | 34.4만 |
|---|
| 2025.11.24 | ₩35,399 | ₩36,671 | ₩34,382 | ₩36,229 | +2.34% | 31.9만 |
|---|
| 2025.11.21 | ₩33,405 | ₩36,597 | ₩33,405 | ₩35,586 | +6.53% | 35.9만 |
|---|
| 2025.11.20 | ₩33,271 | ₩34,034 | ₩32,957 | ₩33,218 | -0.16% | 44.9만 |
|---|
| 2025.11.19 | ₩33,164 | ₩33,579 | ₩32,696 | ₩32,776 | -1.17% | 30.8만 |
|---|
| 2025.11.18 | ₩32,308 | ₩33,880 | ₩32,227 | ₩33,090 | +2.42% | 34.4만 |
|---|
| 2025.11.17 | ₩33,860 | ₩34,034 | ₩32,214 | ₩32,401 | -4.31% | 17만 |
|---|
| 2025.11.14 | ₩33,954 | ₩34,315 | ₩33,459 | ₩34,021 | +0.20% | 18.8만 |
|---|
| 2025.11.13 | ₩35,172 | ₩35,948 | ₩33,800 | ₩34,061 | -3.16% | 21.9만 |
|---|
| 2025.11.12 | ₩34,730 | ₩35,807 | ₩34,616 | ₩35,520 | +2.27% | 30만 |
|---|
| 2025.11.11 | ₩34,730 | ₩34,931 | ₩34,188 | ₩34,516 | -0.62% | 33.8만 |
|---|
| 2025.11.10 | ₩35,546 | ₩35,734 | ₩33,405 | ₩34,489 | -2.97% | 25.4만 |
|---|
| 2025.11.07 | ₩36,055 | ₩36,617 | ₩35,118 | ₩35,198 | -2.38% | 25.8만 |
|---|
| 2025.11.06 | ₩36,858 | ₩37,213 | ₩35,827 | ₩36,028 | -2.25% | 20.3만 |
|---|
| 2025.11.05 | ₩36,497 | ₩37,741 | ₩35,734 | ₩37,233 | +2.02% | 23.2만 |
|---|
| 2025.11.04 | ₩36,282 | ₩36,523 | ₩35,198 | ₩36,497 | +0.59% | 29.1만 |
|---|
| 2025.11.03 | ₩36,871 | ₩37,942 | ₩35,613 | ₩36,523 | -0.94% | 19.6만 |
|---|
| 2025.10.31 | ₩37,099 | ₩37,514 | ₩35,593 | ₩37,300 | +0.54% | 52.4만 |
|---|
| 2025.10.30 | ₩44,138 | ₩45,657 | ₩37,634 | ₩37,781 | -14.40% | 31.8만 |
|---|
| 2025.10.29 | ₩44,433 | ₩45,035 | ₩42,872 | ₩43,590 | -1.90% | 13.3만 |
|---|
| 2025.10.28 | ₩45,423 | ₩45,423 | ₩44,440 | ₩44,647 | -1.71% | 8.4만 |
|---|
| 2025.10.27 | ₩46,280 | ₩46,614 | ₩44,834 | ₩45,263 | -2.20% | 16.6만 |
|---|
| 2025.10.24 | ₩45,678 | ₩46,614 | ₩45,402 | ₩46,199 | +1.14% | 20.4만 |
|---|
| 2025.10.23 | ₩43,804 | ₩45,945 | ₩43,550 | ₩45,517 | +3.91% | 20.8만 |
|---|
| 2025.10.22 | ₩43,095 | ₩44,353 | ₩42,813 | ₩43,817 | +1.68% | 17.1만 |
|---|
| 2025.10.21 | ₩41,301 | ₩43,135 | ₩41,301 | ₩43,095 | +4.34% | 13.6만 |
|---|
| 2025.10.20 | ₩40,953 | ₩41,709 | ₩40,726 | ₩41,288 | +0.82% | 10.2만 |
|---|
| 2025.10.17 | ₩40,525 | ₩40,993 | ₩40,235 | ₩40,485 | -0.10% | 12.7만 |
|---|
| 2025.10.16 | ₩40,819 | ₩41,040 | ₩40,210 | ₩40,538 | -0.69% | 10.9만 |
|---|
| 2025.10.15 | ₩41,274 | ₩41,562 | ₩40,150 | ₩40,752 | -1.26% | 13.2만 |
|---|
| 2025.10.14 | ₩38,932 | ₩41,179 | ₩38,812 | ₩40,860 | +4.95% | 15.4만 |
|---|
| 2025.10.13 | ₩38,812 | ₩39,481 | ₩38,758 | ₩39,200 | +1.00% | 12.7만 |
|---|
| 2025.10.10 | ₩40,097 | ₩40,331 | ₩38,009 | ₩38,424 | -4.17% | 18.8만 |
|---|