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 | ₩29,515 | ₩29,770 | ₩28,952 | ₩29,006 | -1.73% | 20.9만 |
| 2026.10.08 | ₩29,998 | ₩30,092 | ₩29,086 | ₩29,515 | -1.61% | 29.3만 |
| 2026.10.07 | ₩30,065 | ₩30,440 | ₩29,951 | ₩30,279 | +0.71% | 15.2만 |
| 2026.10.06 | ₩30,695 | ₩31,432 | ₩30,346 | ₩30,507 | -0.61% | 25.9만 |
| 2026.10.05 | ₩30,748 | ₩30,789 | ₩30,038 | ₩30,534 | -0.70% | 29.4만 |
| 2026.10.02 | ₩31,110 | ₩31,258 | ₩30,708 | ₩30,842 | -0.86% | 17.5만 |
| 2026.10.01 | ₩30,628 | ₩30,791 | ₩29,756 | ₩30,601 | -0.09% | 27.6만 |
| 2026.09.30 | ₩31,405 | ₩31,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,722 |
| -2.18% |
| 22.5만 |
| 2026.09.29 | ₩30,896 | ₩31,331 | ₩30,507 | ₩31,271 | +1.21% | 14.5만 |
|---|
| 2026.09.28 | ₩31,981 | ₩31,981 | ₩30,882 | ₩31,003 | -3.06% | 19.9만 |
|---|
| 2026.09.25 | ₩31,392 | ₩32,558 | ₩31,157 | ₩32,290 | +2.86% | 32만 |
|---|
| 2026.09.24 | ₩31,003 | ₩31,445 | ₩30,829 | ₩31,392 | +1.25% | 22.3만 |
|---|
| 2026.09.23 | ₩31,914 | ₩31,914 | ₩31,023 | ₩31,110 | -2.52% | 12.7만 |
|---|
| 2026.09.22 | ₩32,223 | ₩32,424 | ₩31,351 | ₩32,209 | -0.04% | 20.9만 |
|---|
| 2026.09.21 | ₩31,405 | ₩31,995 | ₩30,587 | ₩31,673 | +0.85% | 22.4만 |
|---|
| 2026.09.18 | ₩31,191 | ₩31,593 | ₩30,735 | ₩31,191 | 0.00% | 37만 |
|---|
| 2026.09.17 | ₩31,914 | ₩32,134 | ₩31,499 | ₩31,666 | -0.78% | 23.2만 |
|---|
| 2026.09.16 | ₩32,477 | ₩32,719 | ₩30,976 | ₩31,271 | -3.71% | 24.4만 |
|---|
| 2026.09.15 | ₩32,906 | ₩32,906 | ₩31,780 | ₩32,464 | -1.34% | 37.8만 |
|---|
| 2026.09.14 | ₩33,188 | ₩33,469 | ₩32,692 | ₩32,866 | -0.97% | 24.1만 |
|---|
| 2026.09.11 | ₩34,193 | ₩34,609 | ₩32,813 | ₩33,362 | -2.43% | 34.1만 |
|---|
| 2026.09.10 | ₩34,139 | ₩34,387 | ₩33,429 | ₩33,590 | -1.61% | 39.8만 |
|---|
| 2026.09.09 | ₩35,399 | ₩35,453 | ₩34,475 | ₩34,662 | -2.08% | 19.2만 |
|---|
| 2026.09.08 | ₩37,155 | ₩37,276 | ₩35,413 | ₩35,614 | -4.15% | 19.7만 |
|---|
| 2026.09.04 | ₩35,761 | ₩37,745 | ₩35,721 | ₩37,370 | +4.50% | 24.6만 |
|---|
| 2026.09.03 | ₩36,499 | ₩36,941 | ₩35,051 | ₩35,761 | -2.02% | 24.2만 |
|---|
| 2026.09.02 | ₩35,426 | ₩37,102 | ₩35,426 | ₩36,271 | +2.38% | 20.7만 |
|---|
| 2026.09.01 | ₩35,869 | ₩35,869 | ₩34,944 | ₩35,373 | -1.38% | 22.9만 |
|---|
| 2026.08.31 | ₩36,016 | ₩36,521 | ₩34,836 | ₩36,137 | +0.33% | 39.2만 |
|---|
| 2026.08.28 | ₩38,107 | ₩39,018 | ₩36,197 | ₩36,673 | -3.76% | 57.9만 |
|---|
| 2026.08.27 | ₩38,777 | ₩40,694 | ₩37,008 | ₩38,603 | -0.45% | 47.1만 |
|---|
| 2026.08.26 | ₩38,013 | ₩38,422 | ₩35,547 | ₩35,708 | -6.06% | 28.4만 |
|---|
| 2026.08.25 | ₩39,501 | ₩39,809 | ₩37,745 | ₩38,147 | -3.43% | 23.4만 |
|---|
| 2026.08.24 | ₩39,675 | ₩39,997 | ₩38,965 | ₩39,501 | -0.44% | 16.2만 |
|---|
| 2026.08.21 | ₩39,984 | ₩40,426 | ₩39,474 | ₩39,541 | -1.11% | 16.6만 |
|---|
| 2026.08.20 | ₩39,340 | ₩39,635 | ₩38,013 | ₩39,581 | +0.61% | 16.3만 |
|---|
| 2026.08.19 | ₩39,876 | ₩40,774 | ₩39,604 | ₩39,742 | -0.34% | 18.4만 |
|---|
| 2026.08.18 | ₩39,421 | ₩39,776 | ₩38,737 | ₩39,313 | -0.27% | 12.2만 |
|---|
| 2026.08.17 | ₩38,911 | ₩39,823 | ₩38,590 | ₩39,421 | +1.31% | 12.3만 |
|---|
| 2026.08.14 | ₩38,858 | ₩39,421 | ₩38,750 | ₩39,313 | +1.17% | 12.1만 |
|---|
| 2026.08.13 | ₩39,528 | ₩39,962 | ₩38,911 | ₩39,085 | -1.12% | 12.9만 |
|---|
| 2026.08.12 | ₩39,782 | ₩40,064 | ₩38,348 | ₩39,327 | -1.15% | 14.1만 |
|---|
| 2026.08.11 | ₩38,925 | ₩40,131 | ₩38,817 | ₩39,782 | +2.20% | 23.4만 |
|---|
| 2026.08.10 | ₩38,951 | ₩39,085 | ₩38,348 | ₩38,804 | -0.38% | 17.3만 |
|---|
| 2026.08.07 | ₩38,496 | ₩39,354 | ₩38,308 | ₩38,710 | +0.56% | 17.3만 |
|---|
| 2026.08.06 | ₩39,246 | ₩39,374 | ₩38,000 | ₩38,348 | -2.29% | 14.6만 |
|---|
| 2026.08.05 | ₩39,126 | ₩39,997 | ₩38,978 | ₩39,246 | +0.31% | 16.9만 |
|---|
| 2026.08.04 | ₩37,423 | ₩39,367 | ₩37,236 | ₩39,193 | +4.73% | 24.5만 |
|---|
| 2026.08.03 | ₩37,330 | ₩38,630 | ₩36,820 | ₩37,423 | +0.25% | 22.1만 |
|---|
| 2026.07.31 | ₩37,330 | ₩37,330 | ₩36,083 | ₩36,954 | -1.01% | 20.3만 |
|---|
| 2026.07.30 | ₩37,423 | ₩37,705 | ₩36,659 | ₩37,531 | +0.29% | 20.8만 |
|---|
| 2026.07.29 | ₩37,638 | ₩37,913 | ₩37,115 | ₩37,410 | -0.61% | 17.5만 |
|---|
| 2026.07.28 | ₩38,241 | ₩39,407 | ₩38,107 | ₩38,147 | -0.25% | 16.7만 |
|---|
| 2026.07.27 | ₩37,450 | ₩38,187 | ₩37,437 | ₩37,986 | +1.43% | 13.2만 |
|---|
| 2026.07.24 | ₩36,592 | ₩37,410 | ₩36,257 | ₩37,129 | +1.47% | 20.7만 |
|---|
| 2026.07.23 | ₩37,933 | ₩37,933 | ₩36,204 | ₩36,499 | -3.78% | 25.4만 |
|---|
| 2026.07.22 | ₩37,571 | ₩38,442 | ₩37,464 | ₩38,067 | +1.32% | 12.2만 |
|---|
| 2026.07.21 | ₩37,785 | ₩38,067 | ₩37,196 | ₩37,638 | -0.39% | 16.4만 |
|---|
| 2026.07.20 | ₩37,960 | ₩37,960 | ₩36,907 | ₩37,598 | -0.95% | 16.5만 |
|---|
| 2026.07.17 | ₩38,295 | ₩39,642 | ₩37,738 | ₩37,759 | -1.40% | 16만 |
|---|
| 2026.07.16 | ₩37,611 | ₩39,340 | ₩37,611 | ₩38,777 | +3.10% | 19.4만 |
|---|
| 2026.07.15 | ₩35,815 | ₩38,214 | ₩35,748 | ₩37,490 | +4.68% | 33.1만 |
|---|
| 2026.07.14 | ₩36,163 | ₩36,163 | ₩34,676 | ₩35,748 | -1.15% | 20.9만 |
|---|
| 2026.07.13 | ₩35,480 | ₩36,659 | ₩35,480 | ₩35,882 | +1.13% | 22.6만 |
|---|
| 2026.07.10 | ₩35,292 | ₩36,184 | ₩35,004 | ₩35,842 | +1.56% | 22.9만 |
|---|
| 2026.07.09 | ₩33,791 | ₩35,627 | ₩33,510 | ₩35,158 | +4.05% | 37.5만 |
|---|
| 2026.07.08 | ₩34,059 | ₩34,327 | ₩32,880 | ₩33,791 | -0.79% | 29.8만 |
|---|
| 2026.07.07 | ₩34,890 | ₩35,239 | ₩33,909 | ₩34,367 | -1.50% | 24.4만 |
|---|
| 2026.07.06 | ₩34,381 | ₩34,877 | ₩33,603 | ₩34,662 | +0.82% | 28.8만 |
|---|
| 2026.07.02 | ₩34,555 | ₩34,796 | ₩32,531 | ₩33,603 | -2.75% | 37.3만 |
|---|
| 2026.07.01 | ₩36,673 | ₩36,941 | ₩34,314 | ₩34,367 | -6.29% | 35.7만 |
|---|
| 2026.06.30 | ₩37,718 | ₩37,799 | ₩35,621 | ₩36,767 | -2.52% | 26.2만 |
|---|
| 2026.06.29 | ₩38,496 | ₩38,496 | ₩36,914 | ₩37,718 | -2.02% | 30.1만 |
|---|
| 2026.06.26 | ₩38,831 | ₩39,380 | ₩37,839 | ₩38,536 | -0.76% | 69.3만 |
|---|
| 2026.06.25 | ₩36,847 | ₩39,099 | ₩36,847 | ₩39,018 | +5.89% | 50.4만 |
|---|
| 2026.06.24 | ₩35,426 | ₩37,651 | ₩35,426 | ₩36,713 | +3.63% | 43.2만 |
|---|
| 2026.06.23 | ₩34,790 | ₩35,741 | ₩34,790 | ₩35,011 | +0.64% | 33.3만 |
|---|
| 2026.06.22 | ₩36,418 | ₩37,108 | ₩35,306 | ₩35,346 | -2.94% | 31.3만 |
|---|
| 2026.06.18 | ₩36,793 | ₩38,161 | ₩36,445 | ₩36,525 | -0.73% | 48.4만 |
|---|
| 2026.06.17 | ₩37,289 | ₩38,295 | ₩35,788 | ₩36,123 | -3.13% | 17.6만 |
|---|
| 2026.06.16 | ₩37,129 | ₩37,886 | ₩36,954 | ₩37,571 | +1.19% | 16.3만 |
|---|
| 2026.06.15 | ₩38,067 | ₩39,059 | ₩36,981 | ₩37,115 | -2.50% | 34만 |
|---|
| 2026.06.12 | ₩36,646 | ₩37,906 | ₩36,579 | ₩37,370 | +1.98% | 20.6만 |
|---|
| 2026.06.11 | ₩36,445 | ₩36,807 | ₩35,440 | ₩36,378 | -0.18% | 18.4만 |
|---|
| 2026.06.10 | ₩37,785 | ₩37,946 | ₩35,641 | ₩35,661 | -5.62% | 20.6만 |
|---|
| 2026.06.09 | ₩36,887 | ₩38,120 | ₩36,820 | ₩37,557 | +1.82% | 21.4만 |
|---|
| 2026.06.08 | ₩35,520 | ₩36,867 | ₩35,299 | ₩36,311 | +2.23% | 38.2만 |
|---|
| 2026.06.05 | ₩36,257 | ₩37,115 | ₩35,051 | ₩35,373 | -2.44% | 16만 |
|---|
| 2026.06.04 | ₩37,115 | ₩37,450 | ₩35,078 | ₩36,284 | -2.24% | 41.9만 |
|---|
| 2026.06.03 | ₩36,365 | ₩37,263 | ₩36,190 | ₩36,566 | +0.55% | 26.7만 |
|---|
| 2026.06.02 | ₩37,651 | ₩37,826 | ₩36,807 | ₩36,887 | -2.03% | 26.3만 |
|---|
| 2026.06.01 | ₩36,592 | ₩37,611 | ₩36,150 | ₩37,544 | +2.60% | 24.9만 |
|---|
| 2026.05.29 | ₩37,249 | ₩37,700 | ₩36,552 | ₩36,807 | -1.19% | 43만 |
|---|
| 2026.05.28 | ₩37,852 | ₩38,402 | ₩37,209 | ₩37,316 | -1.42% | 34.6만 |
|---|
| 2026.05.27 | ₩38,992 | ₩39,890 | ₩37,678 | ₩37,852 | -2.92% | 34.3만 |
|---|
| 2026.05.26 | ₩37,410 | ₩38,643 | ₩37,343 | ₩38,442 | +2.76% | 42.1만 |
|---|
| 2026.05.22 | ₩36,190 | ₩36,994 | ₩35,694 | ₩36,954 | +2.11% | 29.1만 |
|---|
| 2026.05.21 | ₩34,582 | ₩36,740 | ₩33,684 | ₩36,003 | +4.11% | 32.7만 |
|---|
| 2026.05.20 | ₩33,375 | ₩34,944 | ₩32,692 | ₩34,863 | +4.46% | 28.1만 |
|---|
| 2026.05.19 | ₩34,059 | ₩34,300 | ₩32,678 | ₩33,322 | -2.16% | 30.1만 |
|---|
| 2026.05.18 | ₩34,944 | ₩35,668 | ₩34,079 | ₩34,341 | -1.73% | 31.8만 |
|---|
| 2026.05.15 | ₩36,365 | ₩36,673 | ₩35,051 | ₩35,145 | -3.35% | 30.1만 |
|---|
| 2026.05.14 | ₩37,785 | ₩38,335 | ₩36,137 | ₩36,512 | -3.37% | 29.1만 |
|---|
| 2026.05.13 | ₩37,356 | ₩38,844 | ₩37,276 | ₩37,718 | +0.97% | 51.5만 |
|---|
| 2026.05.12 | ₩39,729 | ₩39,729 | ₩37,397 | ₩37,665 | -5.20% | 42만 |
|---|
| 2026.05.11 | ₩40,332 | ₩41,612 | ₩39,488 | ₩39,756 | -1.43% | 50.8만 |
|---|
| 2026.05.08 | ₩36,860 | ₩42,892 | ₩36,083 | ₩40,332 | +9.42% | 122.4만 |
|---|
| 2026.05.07 | ₩34,475 | ₩35,212 | ₩33,938 | ₩34,046 | -1.24% | 62만 |
|---|
| 2026.05.06 | ₩34,166 | ₩34,971 | ₩34,093 | ₩34,448 | +0.82% | 23.3만 |
|---|
| 2026.05.05 | ₩32,518 | ₩33,992 | ₩32,404 | ₩33,510 | +3.05% | 20.5만 |
|---|
| 2026.05.04 | ₩34,354 | ₩34,354 | ₩31,955 | ₩32,116 | -6.52% | 24.5만 |
|---|
| 2026.05.01 | ₩34,595 | ₩34,783 | ₩34,027 | ₩34,461 | -0.39% | 16.1만 |
|---|
| 2026.04.30 | ₩33,603 | ₩34,461 | ₩33,389 | ₩34,314 | +2.11% | 19만 |
|---|
| 2026.04.29 | ₩34,233 | ₩34,475 | ₩33,523 | ₩33,804 | -1.25% | 20.3만 |
|---|
| 2026.04.28 | ₩34,314 | ₩34,381 | ₩33,308 | ₩34,260 | -0.16% | 22.4만 |
|---|
| 2026.04.27 | ₩34,984 | ₩35,480 | ₩34,086 | ₩34,180 | -2.30% | 24.1만 |
|---|
| 2026.04.24 | ₩35,105 | ₩35,252 | ₩34,595 | ₩34,984 | -0.34% | 18.4만 |
|---|
| 2026.04.23 | ₩34,072 | ₩35,909 | ₩33,201 | ₩35,306 | +3.62% | 60.5만 |
|---|
| 2026.04.22 | ₩35,131 | ₩35,265 | ₩33,429 | ₩33,791 | -3.82% | 32만 |
|---|
| 2026.04.21 | ₩35,949 | ₩36,726 | ₩34,877 | ₩34,984 | -2.68% | 41.6만 |
|---|
| 2026.04.20 | ₩35,198 | ₩36,056 | ₩34,984 | ₩35,802 | +1.71% | 125.1만 |
|---|
| 2026.04.17 | ₩33,858 | ₩36,297 | ₩33,804 | ₩35,574 | +5.07% | 83.3만 |
|---|
| 2026.04.16 | ₩33,014 | ₩34,676 | ₩32,910 | ₩33,148 | +0.41% | 48.3만 |
|---|
| 2026.04.15 | ₩35,091 | ₩35,145 | ₩32,947 | ₩33,188 | -5.42% | 25.3만 |
|---|
| 2026.04.14 | ₩34,595 | ₩35,842 | ₩34,180 | ₩35,426 | +2.40% | 39.9만 |
|---|
| 2026.04.13 | ₩33,992 | ₩35,105 | ₩33,087 | ₩34,622 | +1.85% | 24.9만 |
|---|
| 2026.04.10 | ₩34,086 | ₩34,367 | ₩33,737 | ₩34,153 | +0.20% | 20.7만 |
|---|
| 2026.04.09 | ₩33,094 | ₩34,729 | ₩32,585 | ₩33,979 | +2.67% | 61.5만 |
|---|
| 2026.04.08 | ₩33,979 | ₩34,689 | ₩33,255 | ₩33,402 | -1.70% | 35.5만 |
|---|
| 2026.04.07 | ₩32,303 | ₩33,161 | ₩32,062 | ₩32,370 | +0.21% | 31.9만 |
|---|
| 2026.04.06 | ₩32,571 | ₩33,268 | ₩32,183 | ₩32,544 | -0.08% | 30.1만 |
|---|
| 2026.04.02 | ₩33,469 | ₩33,724 | ₩32,169 | ₩32,813 | -1.96% | 35.6만 |
|---|
| 2026.04.01 | ₩34,743 | ₩34,971 | ₩33,818 | ₩33,979 | -2.20% | 22.1만 |
|---|
| 2026.03.31 | ₩35,654 | ₩35,889 | ₩34,300 | ₩34,743 | -2.56% | 31.5만 |
|---|
| 2026.03.30 | ₩35,641 | ₩35,909 | ₩34,475 | ₩34,850 | -2.22% | 40.8만 |
|---|
| 2026.03.27 | ₩36,217 | ₩36,391 | ₩34,930 | ₩34,957 | -3.48% | 25.8만 |
|---|
| 2026.03.26 | ₩35,721 | ₩36,887 | ₩35,654 | ₩36,726 | +2.81% | 43만 |
|---|
| 2026.03.25 | ₩36,432 | ₩36,773 | ₩35,761 | ₩36,016 | -1.14% | 20.9만 |
|---|
| 2026.03.24 | ₩34,635 | ₩37,269 | ₩34,582 | ₩36,029 | +4.02% | 27만 |
|---|
| 2026.03.23 | ₩35,051 | ₩35,748 | ₩34,850 | ₩35,185 | +0.38% | 42.9만 |
|---|
| 2026.03.20 | ₩34,059 | ₩34,535 | ₩33,523 | ₩33,791 | -0.79% | 38.4만 |
|---|
| 2026.03.19 | ₩33,429 | ₩34,434 | ₩33,416 | ₩34,059 | +1.88% | 24.3만 |
|---|
| 2026.03.18 | ₩34,394 | ₩35,279 | ₩33,724 | ₩33,791 | -1.75% | 22.4만 |
|---|
| 2026.03.17 | ₩34,850 | ₩35,654 | ₩34,555 | ₩34,917 | +0.19% | 18.1만 |
|---|
| 2026.03.16 | ₩35,091 | ₩35,661 | ₩34,434 | ₩34,716 | -1.07% | 16.8만 |
|---|
| 2026.03.13 | ₩34,971 | ₩35,145 | ₩34,233 | ₩34,515 | -1.30% | 29.8만 |
|---|
| 2026.03.12 | ₩34,139 | ₩35,038 | ₩34,133 | ₩34,542 | +1.18% | 25.8만 |
|---|
| 2026.03.11 | ₩34,676 | ₩34,903 | ₩33,148 | ₩34,850 | +0.50% | 27.4만 |
|---|
| 2026.03.10 | ₩34,193 | ₩35,547 | ₩34,193 | ₩34,756 | +1.65% | 34.5만 |
|---|
| 2026.03.09 | ₩33,684 | ₩34,448 | ₩32,236 | ₩34,408 | +2.15% | 41.5만 |
|---|
| 2026.03.06 | ₩36,190 | ₩36,197 | ₩34,441 | ₩34,542 | -4.56% | 41.1만 |
|---|
| 2026.03.05 | ₩36,887 | ₩38,080 | ₩36,405 | ₩36,847 | -0.11% | 32.5만 |
|---|
| 2026.03.04 | ₩36,686 | ₩38,154 | ₩35,996 | ₩37,450 | +2.08% | 35.9만 |
|---|
| 2026.03.03 | ₩35,842 | ₩37,129 | ₩35,399 | ₩36,163 | +0.90% | 47만 |
|---|
| 2026.03.02 | ₩39,179 | ₩39,179 | ₩34,434 | ₩36,686 | -6.36% | 94.6만 |
|---|
| 2026.02.27 | ₩39,715 | ₩39,890 | ₩38,502 | ₩38,951 | -1.92% | 24.1만 |
|---|
| 2026.02.26 | ₩39,876 | ₩40,506 | ₩39,273 | ₩40,453 | +1.45% | 19.1만 |
|---|
| 2026.02.25 | ₩41,605 | ₩41,605 | ₩39,313 | ₩39,809 | -4.32% | 17.6만 |
|---|
| 2026.02.24 | ₩41,042 | ₩41,900 | ₩40,292 | ₩41,190 | +0.36% | 18.6만 |
|---|
| 2026.02.23 | ₩42,048 | ₩42,544 | ₩40,191 | ₩40,949 | -2.61% | 22.6만 |
|---|
| 2026.02.20 | ₩41,833 | ₩43,314 | ₩41,592 | ₩42,396 | +1.35% | 17.2만 |
|---|
| 2026.02.19 | ₩42,235 | ₩42,316 | ₩41,552 | ₩42,088 | -0.35% | 15.1만 |
|---|
| 2026.02.18 | ₩41,940 | ₩43,120 | ₩41,579 | ₩42,691 | +1.79% | 18.4만 |
|---|
| 2026.02.17 | ₩42,115 | ₩42,624 | ₩41,445 | ₩42,249 | +0.32% | 15.3만 |
|---|
| 2026.02.13 | ₩41,284 | ₩42,698 | ₩40,788 | ₩42,249 | +2.34% | 16.7만 |
|---|
| 2026.02.12 | ₩42,490 | ₩42,959 | ₩40,412 | ₩40,935 | -3.66% | 35.4만 |
|---|
| 2026.02.11 | ₩41,967 | ₩42,162 | ₩41,337 | ₩42,088 | +0.29% | 13.3만 |
|---|
| 2026.02.10 | ₩41,887 | ₩42,416 | ₩41,016 | ₩41,659 | -0.54% | 18.6만 |
|---|
| 2026.02.09 | ₩41,672 | ₩42,718 | ₩40,895 | ₩42,115 | +1.06% | 12.6만 |
|---|
| 2026.02.06 | ₩41,230 | ₩42,537 | ₩40,815 | ₩41,873 | +1.56% | 26.9만 |
|---|
| 2026.02.05 | ₩41,967 | ₩44,400 | ₩39,675 | ₩41,163 | -1.92% | 64.8만 |
|---|
| 2026.02.04 | ₩45,895 | ₩46,873 | ₩45,271 | ₩46,391 | +1.08% | 38.7만 |
|---|
| 2026.02.03 | ₩43,830 | ₩45,895 | ₩43,066 | ₩45,640 | +4.13% | 24.2만 |
|---|
| 2026.02.02 | ₩43,442 | ₩44,393 | ₩43,120 | ₩44,005 | +1.30% | 21.5만 |
|---|
| 2026.01.30 | ₩42,611 | ₩44,728 | ₩42,611 | ₩43,562 | +2.23% | 25.9만 |
|---|
| 2026.01.29 | ₩42,544 | ₩43,548 | ₩42,155 | ₩43,200 | +1.54% | 14.9만 |
|---|
| 2026.01.28 | ₩43,415 | ₩43,589 | ₩42,463 | ₩42,731 | -1.57% | 16.9만 |
|---|
| 2026.01.27 | ₩43,643 | ₩43,844 | ₩42,806 | ₩43,442 | -0.46% | 11만 |
|---|
| 2026.01.26 | ₩43,830 | ₩44,849 | ₩43,388 | ₩44,179 | +0.80% | 10.8만 |
|---|
| 2026.01.23 | ₩45,291 | ₩45,580 | ₩43,924 | ₩43,951 | -2.96% | 16.1만 |
|---|
| 2026.01.22 | ₩45,238 | ₩46,498 | ₩45,077 | ₩45,627 | +0.86% | 16.3만 |
|---|
| 2026.01.21 | ₩43,670 | ₩45,345 | ₩43,458 | ₩45,144 | +3.38% | 11.5만 |
|---|
| 2026.01.20 | ₩43,817 | ₩44,501 | ₩42,584 | ₩43,093 | -1.65% | 19.2만 |
|---|
| 2026.01.16 | ₩45,546 | ₩45,679 | ₩44,863 | ₩45,037 | -1.12% | 15.6만 |
|---|
| 2026.01.15 | ₩44,675 | ₩46,163 | ₩44,320 | ₩45,627 | +2.13% | 12.9만 |
|---|
| 2026.01.14 | ₩43,857 | ₩44,943 | ₩43,562 | ₩44,568 | +1.62% | 23.7만 |
|---|
| 2026.01.13 | ₩43,790 | ₩44,434 | ₩43,603 | ₩44,058 | +0.61% | 16.4만 |
|---|
| 2026.01.12 | ₩43,402 | ₩44,460 | ₩42,075 | ₩43,817 | +0.96% | 15.5만 |
|---|
| 2026.01.09 | ₩42,973 | ₩44,233 | ₩42,892 | ₩43,938 | +2.25% | 21만 |
|---|
| 2026.01.08 | ₩41,217 | ₩43,998 | ₩41,203 | ₩43,402 | +5.30% | 17.4만 |
|---|
| 2026.01.07 | ₩41,243 | ₩41,914 | ₩40,634 | ₩41,619 | +0.91% | 23.9만 |
|---|
| 2026.01.06 | ₩39,287 | ₩41,357 | ₩39,179 | ₩41,163 | +4.78% | 15만 |
|---|
| 2026.01.05 | ₩38,268 | ₩40,278 | ₩38,268 | ₩39,595 | +3.47% | 17.3만 |
|---|
| 2026.01.02 | ₩38,013 | ₩38,456 | ₩37,544 | ₩38,348 | +0.88% | 26.9만 |
|---|
| 2025.12.31 | ₩38,120 | ₩38,214 | ₩37,269 | ₩37,812 | -0.81% | 13만 |
|---|
| 2025.12.30 | ₩38,750 | ₩38,938 | ₩38,221 | ₩38,295 | -1.18% | 15.8만 |
|---|
| 2025.12.29 | ₩39,273 | ₩39,555 | ₩38,536 | ₩38,804 | -1.19% | 9.8만 |
|---|
| 2025.12.26 | ₩38,804 | ₩39,488 | ₩38,804 | ₩39,287 | +1.24% | 13.3만 |
|---|
| 2025.12.24 | ₩39,354 | ₩39,836 | ₩38,871 | ₩38,978 | -0.95% | 10.3만 |
|---|
| 2025.12.23 | ₩39,072 | ₩39,997 | ₩39,018 | ₩39,085 | +0.03% | 22.4만 |
|---|
| 2025.12.22 | ₩39,380 | ₩39,742 | ₩38,670 | ₩38,777 | -1.53% | 17.3만 |
|---|
| 2025.12.19 | ₩40,975 | ₩41,391 | ₩39,340 | ₩39,434 | -3.76% | 36.3만 |
|---|
| 2025.12.18 | ₩39,340 | ₩39,722 | ₩38,911 | ₩39,313 | -0.07% | 14.6만 |
|---|
| 2025.12.17 | ₩39,796 | ₩40,211 | ₩38,817 | ₩39,059 | -1.85% | 25.6만 |
|---|
| 2025.12.16 | ₩39,555 | ₩39,581 | ₩38,549 | ₩38,657 | -2.27% | 15.8만 |
|---|
| 2025.12.15 | ₩39,970 | ₩40,118 | ₩39,059 | ₩39,528 | -1.11% | 14.3만 |
|---|
| 2025.12.12 | ₩40,305 | ₩40,372 | ₩39,622 | ₩39,622 | -1.70% | 12만 |
|---|
| 2025.12.11 | ₩40,412 | ₩40,761 | ₩39,715 | ₩40,037 | -0.93% | 24.1만 |
|---|
| 2025.12.10 | ₩39,166 | ₩40,687 | ₩38,462 | ₩40,185 | +2.60% | 20.8만 |
|---|
| 2025.12.09 | ₩39,193 | ₩40,091 | ₩38,616 | ₩39,220 | +0.07% | 14.7만 |
|---|
| 2025.12.08 | ₩38,469 | ₩39,394 | ₩38,040 | ₩39,166 | +1.81% | 34.7만 |
|---|
| 2025.12.05 | ₩36,860 | ₩38,724 | ₩36,834 | ₩38,281 | +3.85% | 27.4만 |
|---|
| 2025.12.04 | ₩36,378 | ₩37,839 | ₩36,244 | ₩36,981 | +1.66% | 44.1만 |
|---|
| 2025.12.03 | ₩38,241 | ₩38,838 | ₩36,378 | ₩36,391 | -4.84% | 18.5만 |
|---|
| 2025.12.02 | ₩38,388 | ₩38,657 | ₩36,378 | ₩37,866 | -1.36% | 43.8만 |
|---|
| 2025.12.01 | ₩37,490 | ₩39,045 | ₩36,994 | ₩38,321 | +2.22% | 28.3만 |
|---|
| 2025.11.28 | ₩38,496 | ₩38,657 | ₩37,725 | ₩38,053 | -1.15% | 12.2만 |
|---|
| 2025.11.26 | ₩37,370 | ₩39,072 | ₩37,343 | ₩38,657 | +3.44% | 20.6만 |
|---|
| 2025.11.25 | ₩36,418 | ₩38,710 | ₩36,418 | ₩37,772 | +3.72% | 34.4만 |
|---|
| 2025.11.24 | ₩35,453 | ₩36,726 | ₩34,434 | ₩36,284 | +2.34% | 31.9만 |
|---|
| 2025.11.21 | ₩33,456 | ₩36,653 | ₩33,456 | ₩35,641 | +6.53% | 35.9만 |
|---|
| 2025.11.20 | ₩33,322 | ₩34,086 | ₩33,007 | ₩33,268 | -0.16% | 44.9만 |
|---|
| 2025.11.19 | ₩33,215 | ₩33,630 | ₩32,745 | ₩32,826 | -1.17% | 30.8만 |
|---|
| 2025.11.18 | ₩32,357 | ₩33,932 | ₩32,276 | ₩33,141 | +2.42% | 34.4만 |
|---|
| 2025.11.17 | ₩33,912 | ₩34,086 | ₩32,263 | ₩32,451 | -4.31% | 17만 |
|---|
| 2025.11.14 | ₩34,005 | ₩34,367 | ₩33,510 | ₩34,072 | +0.20% | 18.8만 |
|---|
| 2025.11.13 | ₩35,225 | ₩36,003 | ₩33,851 | ₩34,113 | -3.16% | 21.9만 |
|---|
| 2025.11.12 | ₩34,783 | ₩35,862 | ₩34,669 | ₩35,574 | +2.27% | 30만 |
|---|
| 2025.11.11 | ₩34,783 | ₩34,984 | ₩34,240 | ₩34,568 | -0.62% | 33.8만 |
|---|
| 2025.11.10 | ₩35,600 | ₩35,788 | ₩33,456 | ₩34,542 | -2.97% | 25.4만 |
|---|
| 2025.11.07 | ₩36,110 | ₩36,673 | ₩35,172 | ₩35,252 | -2.38% | 25.8만 |
|---|
| 2025.11.06 | ₩36,914 | ₩37,269 | ₩35,882 | ₩36,083 | -2.25% | 20.3만 |
|---|
| 2025.11.05 | ₩36,552 | ₩37,799 | ₩35,788 | ₩37,289 | +2.02% | 23.2만 |
|---|
| 2025.11.04 | ₩36,338 | ₩36,579 | ₩35,252 | ₩36,552 | +0.59% | 29.1만 |
|---|
| 2025.11.03 | ₩36,927 | ₩38,000 | ₩35,668 | ₩36,579 | -0.94% | 19.6만 |
|---|
| 2025.10.31 | ₩37,155 | ₩37,571 | ₩35,647 | ₩37,356 | +0.54% | 52.4만 |
|---|
| 2025.10.30 | ₩44,206 | ₩45,727 | ₩37,691 | ₩37,839 | -14.40% | 31.8만 |
|---|
| 2025.10.29 | ₩44,501 | ₩45,104 | ₩42,938 | ₩43,656 | -1.90% | 13.3만 |
|---|
| 2025.10.28 | ₩45,492 | ₩45,492 | ₩44,507 | ₩44,715 | -1.71% | 8.4만 |
|---|
| 2025.10.27 | ₩46,350 | ₩46,685 | ₩44,903 | ₩45,332 | -2.20% | 16.6만 |
|---|
| 2025.10.24 | ₩45,747 | ₩46,685 | ₩45,471 | ₩46,270 | +1.14% | 20.4만 |
|---|
| 2025.10.23 | ₩43,871 | ₩46,015 | ₩43,616 | ₩45,586 | +3.91% | 20.8만 |
|---|
| 2025.10.22 | ₩43,160 | ₩44,420 | ₩42,879 | ₩43,884 | +1.68% | 17.1만 |
|---|
| 2025.10.21 | ₩41,364 | ₩43,200 | ₩41,364 | ₩43,160 | +4.34% | 13.6만 |
|---|
| 2025.10.20 | ₩41,016 | ₩41,773 | ₩40,788 | ₩41,351 | +0.82% | 10.2만 |
|---|
| 2025.10.17 | ₩40,587 | ₩41,056 | ₩40,296 | ₩40,546 | -0.10% | 12.7만 |
|---|
| 2025.10.16 | ₩40,882 | ₩41,103 | ₩40,272 | ₩40,600 | -0.69% | 10.9만 |
|---|
| 2025.10.15 | ₩41,337 | ₩41,626 | ₩40,211 | ₩40,815 | -1.26% | 13.2만 |
|---|
| 2025.10.14 | ₩38,992 | ₩41,242 | ₩38,871 | ₩40,922 | +4.95% | 15.4만 |
|---|
| 2025.10.13 | ₩38,871 | ₩39,541 | ₩38,817 | ₩39,260 | +1.00% | 12.7만 |
|---|
| 2025.10.10 | ₩40,158 | ₩40,392 | ₩38,067 | ₩38,482 | -4.17% | 18.8만 |
|---|