시장 데이터를 불러오는 중
전체 종목
Mercantile Bank Corporation - Common Stock 과거 주가
Mercantile Bank Corporation - Common Stock · MBWM · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mercantile Bank Corporation - Common Stock · MBWM · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩77,445 | ₩77,685 | ₩77,031 | ₩77,138 | -0.40% | 13.3만 |
| 2026.10.08 | ₩77,258 | ₩78,607 | ₩77,098 | ₩77,699 | +0.57% | 14.6만 |
| 2026.10.07 | ₩77,672 | ₩79,434 | ₩76,964 | ₩77,472 | -0.26% | 11.1만 |
| 2026.10.06 | ₩79,247 | ₩79,568 | ₩78,486 | ₩78,540 | -0.89% | 8.5만 |
| 2026.10.05 | ₩79,287 | ₩79,861 | ₩78,099 | ₩78,887 | -0.51% | 9.1만 |
| 2026.10.02 | ₩79,221 | ₩80,169 | ₩78,753 | ₩79,434 | +0.27% | 10.7만 |
| 2026.10.01 | ₩77,832 | ₩78,914 | ₩76,791 | ₩78,633 | +1.03% | 13.9만 |
| 2026.09.30 | ₩78,620 | ₩79,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,859 |
| -0.97% |
| 15.6만 |
| 2026.09.29 | ₩79,060 | ₩79,568 | ₩77,939 | ₩78,620 | -0.56% | 11.5만 |
|---|
| 2026.09.28 | ₩80,142 | ₩80,142 | ₩78,900 | ₩79,274 | -1.08% | 8.1만 |
|---|
| 2026.09.25 | ₩79,675 | ₩80,703 | ₩79,675 | ₩80,142 | +0.59% | 9.2만 |
|---|
| 2026.09.24 | ₩78,567 | ₩79,514 | ₩78,446 | ₩79,461 | +1.14% | 8.2만 |
|---|
| 2026.09.23 | ₩78,914 | ₩78,967 | ₩78,273 | ₩78,340 | -0.73% | 7.7만 |
|---|
| 2026.09.22 | ₩80,142 | ₩80,462 | ₩78,860 | ₩78,927 | -1.52% | 7.6만 |
|---|
| 2026.09.21 | ₩80,115 | ₩80,716 | ₩79,635 | ₩79,661 | -0.57% | 9.3만 |
|---|
| 2026.09.18 | ₩80,115 | ₩80,836 | ₩79,154 | ₩80,142 | +0.03% | 22.6만 |
|---|
| 2026.09.17 | ₩81,504 | ₩81,597 | ₩79,995 | ₩80,609 | -1.10% | 9.1만 |
|---|
| 2026.09.16 | ₩82,465 | ₩84,040 | ₩79,020 | ₩80,836 | -1.98% | 20.2만 |
|---|
| 2026.09.15 | ₩81,904 | ₩82,505 | ₩81,370 | ₩82,465 | +0.68% | 10.8만 |
|---|
| 2026.09.14 | ₩82,425 | ₩82,985 | ₩81,357 | ₩81,877 | -0.66% | 15.9만 |
|---|
| 2026.09.11 | ₩82,772 | ₩83,333 | ₩81,477 | ₩82,425 | -0.42% | 11.2만 |
|---|
| 2026.09.10 | ₩80,542 | ₩81,917 | ₩80,088 | ₩81,837 | +1.61% | 10.5만 |
|---|
| 2026.09.09 | ₩80,289 | ₩80,956 | ₩78,980 | ₩80,542 | +0.32% | 8.1만 |
|---|
| 2026.09.08 | ₩82,665 | ₩82,718 | ₩80,916 | ₩81,050 | -1.95% | 9.4만 |
|---|
| 2026.09.04 | ₩81,477 | ₩83,199 | ₩80,983 | ₩82,959 | +1.82% | 8.3만 |
|---|
| 2026.09.03 | ₩82,118 | ₩82,959 | ₩81,904 | ₩82,411 | +0.36% | 15만 |
|---|
| 2026.09.02 | ₩79,608 | ₩81,637 | ₩79,114 | ₩81,437 | +2.30% | 16.1만 |
|---|
| 2026.09.01 | ₩79,474 | ₩80,222 | ₩78,300 | ₩78,954 | -0.66% | 10.5만 |
|---|
| 2026.08.31 | ₩80,142 | ₩80,689 | ₩79,020 | ₩79,781 | -0.45% | 11.5만 |
|---|
| 2026.08.28 | ₩80,088 | ₩80,916 | ₩79,728 | ₩80,382 | +0.37% | 8.2만 |
|---|
| 2026.08.27 | ₩79,368 | ₩80,169 | ₩78,086 | ₩79,768 | +0.50% | 6.8만 |
|---|
| 2026.08.26 | ₩80,970 | ₩81,156 | ₩79,635 | ₩79,942 | -1.27% | 7.3만 |
|---|
| 2026.08.25 | ₩80,649 | ₩80,836 | ₩80,048 | ₩80,529 | -0.15% | 7.2만 |
|---|
| 2026.08.24 | ₩79,701 | ₩80,849 | ₩79,060 | ₩80,516 | +1.02% | 8.4만 |
|---|
| 2026.08.21 | ₩80,342 | ₩80,689 | ₩79,127 | ₩79,581 | -0.95% | 9.6만 |
|---|
| 2026.08.20 | ₩79,207 | ₩80,022 | ₩78,780 | ₩79,835 | +0.79% | 6.6만 |
|---|
| 2026.08.19 | ₩81,197 | ₩81,664 | ₩79,448 | ₩79,528 | -2.06% | 12.3만 |
|---|
| 2026.08.18 | ₩81,650 | ₩82,465 | ₩80,622 | ₩81,263 | -0.47% | 6.8만 |
|---|
| 2026.08.17 | ₩81,757 | ₩82,732 | ₩81,277 | ₩81,624 | -0.16% | 8.6만 |
|---|
| 2026.08.14 | ₩81,597 | ₩82,371 | ₩81,557 | ₩82,184 | +0.72% | 7.9만 |
|---|
| 2026.08.13 | ₩82,438 | ₩82,985 | ₩81,624 | ₩81,971 | -0.57% | 8.9만 |
|---|
| 2026.08.12 | ₩81,530 | ₩82,278 | ₩81,250 | ₩81,851 | +0.39% | 7만 |
|---|
| 2026.08.11 | ₩80,889 | ₩81,717 | ₩80,889 | ₩81,237 | +0.43% | 6.3만 |
|---|
| 2026.08.10 | ₩80,489 | ₩81,397 | ₩79,234 | ₩80,889 | +0.50% | 13만 |
|---|
| 2026.08.07 | ₩81,931 | ₩81,931 | ₩79,181 | ₩81,036 | -1.09% | 17.8만 |
|---|
| 2026.08.06 | ₩82,892 | ₩83,239 | ₩81,504 | ₩81,877 | -1.22% | 19.3만 |
|---|
| 2026.08.05 | ₩82,799 | ₩82,839 | ₩81,877 | ₩82,745 | -0.06% | 22.6만 |
|---|
| 2026.08.04 | ₩80,930 | ₩82,732 | ₩80,689 | ₩82,678 | +2.16% | 17만 |
|---|
| 2026.08.03 | ₩81,597 | ₩82,438 | ₩80,676 | ₩81,063 | -0.65% | 10만 |
|---|
| 2026.07.31 | ₩79,688 | ₩82,278 | ₩79,101 | ₩80,209 | +0.65% | 9.1만 |
|---|
| 2026.07.30 | ₩80,956 | ₩83,293 | ₩79,341 | ₩79,741 | -1.50% | 8.7만 |
|---|
| 2026.07.29 | ₩80,275 | ₩82,545 | ₩79,541 | ₩80,676 | +0.50% | 15.2만 |
|---|
| 2026.07.28 | ₩78,820 | ₩81,090 | ₩78,099 | ₩80,542 | +2.18% | 13.8만 |
|---|
| 2026.07.27 | ₩78,767 | ₩79,968 | ₩78,059 | ₩78,259 | -0.64% | 15.4만 |
|---|
| 2026.07.24 | ₩76,684 | ₩79,167 | ₩76,444 | ₩78,099 | +1.85% | 15만 |
|---|
| 2026.07.23 | ₩76,030 | ₩76,471 | ₩75,282 | ₩76,337 | +0.40% | 13.2만 |
|---|
| 2026.07.22 | ₩78,914 | ₩79,020 | ₩76,230 | ₩77,165 | -2.22% | 19.6만 |
|---|
| 2026.07.21 | ₩78,513 | ₩80,636 | ₩77,138 | ₩79,675 | +1.48% | 27.9만 |
|---|
| 2026.07.20 | ₩77,298 | ₩78,807 | ₩76,484 | ₩76,978 | -0.41% | 12.4만 |
|---|
| 2026.07.17 | ₩78,166 | ₩78,166 | ₩76,257 | ₩77,165 | -1.28% | 18.8만 |
|---|
| 2026.07.16 | ₩77,392 | ₩80,035 | ₩77,392 | ₩78,433 | +1.35% | 21.5만 |
|---|
| 2026.07.15 | ₩76,257 | ₩77,819 | ₩76,257 | ₩77,151 | +1.17% | 7.7만 |
|---|
| 2026.07.14 | ₩76,724 | ₩77,191 | ₩76,043 | ₩76,163 | -0.73% | 9.3만 |
|---|
| 2026.07.13 | ₩76,564 | ₩77,045 | ₩75,856 | ₩76,657 | +0.12% | 9.3만 |
|---|
| 2026.07.10 | ₩75,402 | ₩76,284 | ₩74,842 | ₩76,123 | +0.96% | 9.4만 |
|---|
| 2026.07.09 | ₩74,935 | ₩76,204 | ₩74,174 | ₩75,563 | +0.84% | 7.4만 |
|---|
| 2026.07.08 | ₩76,043 | ₩76,150 | ₩73,774 | ₩74,935 | -1.46% | 13.6만 |
|---|
| 2026.07.07 | ₩77,565 | ₩77,659 | ₩76,577 | ₩76,644 | -1.19% | 8.7만 |
|---|
| 2026.07.06 | ₩76,924 | ₩78,340 | ₩76,364 | ₩77,338 | +0.54% | 11.9만 |
|---|
| 2026.07.02 | ₩78,753 | ₩79,715 | ₩76,097 | ₩77,178 | -2.00% | 14.3만 |
|---|
| 2026.07.01 | ₩76,711 | ₩78,753 | ₩75,362 | ₩78,633 | +2.51% | 12.9만 |
|---|
| 2026.06.30 | ₩76,324 | ₩76,871 | ₩73,707 | ₩76,657 | +0.44% | 8.5만 |
|---|
| 2026.06.29 | ₩75,923 | ₩76,430 | ₩74,361 | ₩76,324 | +0.53% | 9.5만 |
|---|
| 2026.06.26 | ₩75,429 | ₩76,644 | ₩75,082 | ₩76,217 | +1.04% | 53.1만 |
|---|
| 2026.06.25 | ₩74,161 | ₩75,456 | ₩73,774 | ₩75,122 | +1.30% | 16.9만 |
|---|
| 2026.06.24 | ₩73,226 | ₩74,561 | ₩70,450 | ₩74,481 | +1.71% | 10.3만 |
|---|
| 2026.06.23 | ₩72,078 | ₩73,467 | ₩71,945 | ₩73,306 | +1.70% | 8.2만 |
|---|
| 2026.06.22 | ₩71,544 | ₩72,879 | ₩69,662 | ₩72,038 | +0.69% | 11.3만 |
|---|
| 2026.06.18 | ₩72,238 | ₩72,519 | ₩69,942 | ₩71,758 | -0.67% | 21.7만 |
|---|
| 2026.06.17 | ₩72,132 | ₩73,160 | ₩70,476 | ₩71,104 | -1.43% | 21.6만 |
|---|
| 2026.06.16 | ₩72,332 | ₩73,333 | ₩70,570 | ₩72,572 | +0.33% | 13.1만 |
|---|
| 2026.06.15 | ₩74,094 | ₩74,188 | ₩71,518 | ₩71,771 | -3.14% | 12.8만 |
|---|
| 2026.06.12 | ₩72,839 | ₩74,094 | ₩72,652 | ₩73,694 | +1.17% | 15.8만 |
|---|
| 2026.06.11 | ₩72,893 | ₩73,694 | ₩71,918 | ₩72,385 | -0.70% | 17.7만 |
|---|
| 2026.06.10 | ₩72,439 | ₩73,146 | ₩72,118 | ₩72,599 | +0.22% | 14.2만 |
|---|
| 2026.06.09 | ₩71,064 | ₩72,746 | ₩71,064 | ₩71,945 | +1.24% | 15.7만 |
|---|
| 2026.06.08 | ₩70,490 | ₩71,691 | ₩70,223 | ₩70,797 | +0.44% | 16.3만 |
|---|
| 2026.06.05 | ₩69,649 | ₩71,104 | ₩69,649 | ₩70,409 | +1.09% | 8.9만 |
|---|
| 2026.06.04 | ₩68,754 | ₩70,436 | ₩68,754 | ₩70,263 | +2.19% | 10.5만 |
|---|
| 2026.06.03 | ₩69,982 | ₩70,249 | ₩67,873 | ₩67,966 | -2.88% | 14.5만 |
|---|
| 2026.06.02 | ₩69,141 | ₩70,757 | ₩69,141 | ₩70,596 | +2.10% | 10.9만 |
|---|
| 2026.06.01 | ₩70,156 | ₩71,184 | ₩69,155 | ₩69,462 | -0.99% | 17.1만 |
|---|
| 2026.05.29 | ₩70,249 | ₩71,224 | ₩70,249 | ₩70,743 | +0.70% | 17.1만 |
|---|
| 2026.05.28 | ₩69,662 | ₩70,543 | ₩69,422 | ₩70,530 | +1.25% | 13.6만 |
|---|
| 2026.05.27 | ₩70,903 | ₩71,157 | ₩69,742 | ₩70,022 | -1.24% | 12.6만 |
|---|
| 2026.05.26 | ₩69,956 | ₩71,184 | ₩69,902 | ₩70,610 | +0.94% | 14.7만 |
|---|
| 2026.05.22 | ₩70,249 | ₩70,984 | ₩69,408 | ₩69,689 | -0.80% | 9.6만 |
|---|
| 2026.05.21 | ₩68,821 | ₩70,303 | ₩68,500 | ₩70,209 | +2.02% | 17.4만 |
|---|
| 2026.05.20 | ₩67,953 | ₩69,809 | ₩67,659 | ₩69,435 | +2.18% | 11.1만 |
|---|
| 2026.05.19 | ₩68,060 | ₩68,714 | ₩67,593 | ₩67,953 | -0.16% | 9만 |
|---|
| 2026.05.18 | ₩66,925 | ₩68,434 | ₩66,925 | ₩68,354 | +2.13% | 9.1만 |
|---|
| 2026.05.15 | ₩68,020 | ₩69,288 | ₩66,217 | ₩66,578 | -2.12% | 8.9만 |
|---|
| 2026.05.14 | ₩67,913 | ₩69,462 | ₩67,779 | ₩68,220 | +0.45% | 19.5만 |
|---|
| 2026.05.13 | ₩67,953 | ₩68,741 | ₩67,299 | ₩67,553 | -0.59% | 9.9만 |
|---|
| 2026.05.12 | ₩68,273 | ₩68,954 | ₩66,565 | ₩68,447 | +0.25% | 10.2만 |
|---|
| 2026.05.11 | ₩69,515 | ₩69,755 | ₩68,033 | ₩68,354 | -1.67% | 12.6만 |
|---|
| 2026.05.08 | ₩69,475 | ₩69,782 | ₩69,008 | ₩69,568 | +0.13% | 6.8만 |
|---|
| 2026.05.07 | ₩69,862 | ₩70,316 | ₩69,301 | ₩69,435 | -0.61% | 7.7만 |
|---|
| 2026.05.06 | ₩70,076 | ₩70,476 | ₩69,341 | ₩69,662 | -0.59% | 6.4만 |
|---|
| 2026.05.05 | ₩68,260 | ₩69,608 | ₩67,019 | ₩69,408 | +1.68% | 8만 |
|---|
| 2026.05.04 | ₩68,888 | ₩69,555 | ₩67,846 | ₩68,193 | -1.01% | 9.1만 |
|---|
| 2026.05.01 | ₩68,807 | ₩70,009 | ₩67,806 | ₩69,368 | +0.81% | 13.3만 |
|---|
| 2026.04.30 | ₩67,419 | ₩68,954 | ₩67,392 | ₩68,500 | +1.60% | 14.2만 |
|---|
| 2026.04.29 | ₩68,994 | ₩69,155 | ₩67,486 | ₩67,673 | -1.92% | 10.7만 |
|---|
| 2026.04.28 | ₩68,714 | ₩69,889 | ₩68,714 | ₩69,382 | +0.97% | 8.2만 |
|---|
| 2026.04.27 | ₩67,539 | ₩68,674 | ₩67,539 | ₩68,447 | +1.34% | 10.8만 |
|---|
| 2026.04.24 | ₩67,299 | ₩68,687 | ₩66,685 | ₩67,579 | +0.42% | 14.1만 |
|---|
| 2026.04.23 | ₩67,593 | ₩67,873 | ₩66,618 | ₩67,659 | +0.10% | 9.8만 |
|---|
| 2026.04.22 | ₩68,888 | ₩68,888 | ₩66,338 | ₩67,312 | -2.29% | 13.2만 |
|---|
| 2026.04.21 | ₩71,825 | ₩73,427 | ₩68,394 | ₩68,661 | -4.41% | 10.6만 |
|---|
| 2026.04.20 | ₩71,357 | ₩71,971 | ₩70,957 | ₩71,104 | -0.36% | 10.7만 |
|---|
| 2026.04.17 | ₩70,530 | ₩73,266 | ₩70,530 | ₩71,664 | +1.61% | 17.3만 |
|---|
| 2026.04.16 | ₩70,623 | ₩70,743 | ₩69,422 | ₩69,822 | -1.13% | 13.1만 |
|---|
| 2026.04.15 | ₩71,251 | ₩71,331 | ₩69,635 | ₩70,797 | -0.64% | 7.8만 |
|---|
| 2026.04.14 | ₩71,010 | ₩71,838 | ₩69,715 | ₩71,464 | +0.64% | 14.8만 |
|---|
| 2026.04.13 | ₩71,344 | ₩71,478 | ₩70,316 | ₩71,144 | -0.28% | 13.7만 |
|---|
| 2026.04.10 | ₩71,745 | ₩72,052 | ₩70,703 | ₩71,424 | -0.45% | 10.2만 |
|---|
| 2026.04.09 | ₩70,223 | ₩72,412 | ₩69,568 | ₩72,012 | +2.55% | 14.3만 |
|---|
| 2026.04.08 | ₩71,037 | ₩71,811 | ₩70,289 | ₩70,757 | -0.39% | 16.1만 |
|---|
| 2026.04.07 | ₩68,714 | ₩69,608 | ₩68,474 | ₩69,462 | +1.09% | 11.3만 |
|---|
| 2026.04.06 | ₩68,540 | ₩69,515 | ₩67,286 | ₩68,794 | +0.37% | 12.1만 |
|---|
| 2026.04.02 | ₩67,152 | ₩68,701 | ₩66,912 | ₩68,701 | +2.31% | 7만 |
|---|
| 2026.04.01 | ₩67,726 | ₩68,968 | ₩67,726 | ₩68,153 | +0.63% | 7.9만 |
|---|
| 2026.03.31 | ₩67,633 | ₩67,900 | ₩66,698 | ₩67,419 | -0.32% | 13.9만 |
|---|
| 2026.03.30 | ₩66,231 | ₩67,005 | ₩65,870 | ₩66,792 | +0.85% | 12.3만 |
|---|
| 2026.03.27 | ₩66,004 | ₩66,645 | ₩65,523 | ₩65,857 | -0.22% | 9.4만 |
|---|
| 2026.03.26 | ₩65,470 | ₩66,711 | ₩65,043 | ₩66,458 | +1.51% | 10.9만 |
|---|
| 2026.03.25 | ₩66,685 | ₩67,312 | ₩65,443 | ₩65,830 | -1.28% | 8.4만 |
|---|
| 2026.03.24 | ₩66,511 | ₩67,793 | ₩66,311 | ₩66,578 | +0.10% | 8.8만 |
|---|
| 2026.03.23 | ₩66,484 | ₩68,447 | ₩66,217 | ₩67,125 | +0.96% | 13.8만 |
|---|
| 2026.03.20 | ₩67,125 | ₩67,553 | ₩64,762 | ₩64,936 | -3.26% | 34.5만 |
|---|
| 2026.03.19 | ₩65,884 | ₩67,633 | ₩65,750 | ₩67,125 | +1.88% | 15.1만 |
|---|
| 2026.03.18 | ₩64,989 | ₩66,605 | ₩64,989 | ₩66,284 | +1.99% | 23만 |
|---|
| 2026.03.17 | ₩67,152 | ₩67,913 | ₩66,137 | ₩66,364 | -1.17% | 8.8만 |
|---|
| 2026.03.16 | ₩67,045 | ₩67,526 | ₩66,418 | ₩66,858 | -0.28% | 4.6만 |
|---|
| 2026.03.13 | ₩66,965 | ₩67,579 | ₩65,724 | ₩66,645 | -0.48% | 5.3만 |
|---|
| 2026.03.12 | ₩65,336 | ₩66,992 | ₩65,123 | ₩66,845 | +2.31% | 7.7만 |
|---|
| 2026.03.11 | ₩66,378 | ₩67,419 | ₩65,764 | ₩66,685 | +0.46% | 5.3만 |
|---|
| 2026.03.10 | ₩66,471 | ₩68,407 | ₩66,057 | ₩66,965 | +0.74% | 10만 |
|---|
| 2026.03.09 | ₩66,177 | ₩67,259 | ₩64,482 | ₩66,898 | +1.09% | 10.6만 |
|---|
| 2026.03.06 | ₩67,139 | ₩67,633 | ₩64,802 | ₩67,192 | +0.08% | 12만 |
|---|
| 2026.03.05 | ₩69,875 | ₩69,889 | ₩68,567 | ₩69,328 | -0.78% | 8.7만 |
|---|
| 2026.03.04 | ₩70,890 | ₩72,118 | ₩69,809 | ₩70,329 | -0.79% | 43.5만 |
|---|
| 2026.03.03 | ₩68,901 | ₩70,329 | ₩67,913 | ₩70,089 | +1.72% | 7.6만 |
|---|
| 2026.03.02 | ₩68,367 | ₩70,570 | ₩67,593 | ₩70,142 | +2.60% | 6.6만 |
|---|
| 2026.02.27 | ₩70,022 | ₩70,957 | ₩68,487 | ₩68,968 | -1.51% | 10.2만 |
|---|
| 2026.02.26 | ₩71,424 | ₩72,839 | ₩70,102 | ₩71,170 | -0.36% | 8.8만 |
|---|
| 2026.02.25 | ₩70,556 | ₩71,798 | ₩69,929 | ₩71,518 | +1.36% | 6.5만 |
|---|
| 2026.02.24 | ₩69,742 | ₩70,089 | ₩68,981 | ₩69,929 | +0.27% | 8.5만 |
|---|
| 2026.02.23 | ₩73,053 | ₩73,053 | ₩69,195 | ₩69,849 | -4.39% | 11만 |
|---|
| 2026.02.20 | ₩71,691 | ₩72,479 | ₩71,464 | ₩72,252 | +0.78% | 5.6만 |
|---|
| 2026.02.19 | ₩71,611 | ₩72,412 | ₩71,104 | ₩71,651 | +0.06% | 5.1만 |
|---|
| 2026.02.18 | ₩72,319 | ₩73,347 | ₩69,168 | ₩72,052 | -0.37% | 8.1만 |
|---|
| 2026.02.17 | ₩72,198 | ₩73,280 | ₩71,384 | ₩72,546 | +0.48% | 8.4만 |
|---|
| 2026.02.13 | ₩71,664 | ₩72,332 | ₩70,463 | ₩71,985 | +0.45% | 5.3만 |
|---|
| 2026.02.12 | ₩72,118 | ₩72,292 | ₩70,503 | ₩71,798 | -0.44% | 8.7만 |
|---|
| 2026.02.11 | ₩72,639 | ₩73,093 | ₩71,157 | ₩71,731 | -1.25% | 5.6만 |
|---|
| 2026.02.10 | ₩72,599 | ₩73,427 | ₩71,144 | ₩72,132 | -0.64% | 6.8만 |
|---|
| 2026.02.09 | ₩72,746 | ₩73,293 | ₩72,519 | ₩72,906 | +0.22% | 5.4만 |
|---|
| 2026.02.06 | ₩73,934 | ₩74,455 | ₩72,492 | ₩73,039 | -1.21% | 11.1만 |
|---|
| 2026.02.05 | ₩72,746 | ₩73,654 | ₩71,758 | ₩73,333 | +0.81% | 8.9만 |
|---|
| 2026.02.04 | ₩72,425 | ₩73,881 | ₩71,518 | ₩73,160 | +1.01% | 8.7만 |
|---|
| 2026.02.03 | ₩71,104 | ₩72,666 | ₩70,423 | ₩71,785 | +0.96% | 9만 |
|---|
| 2026.02.02 | ₩69,395 | ₩71,624 | ₩69,395 | ₩71,371 | +2.85% | 7.5만 |
|---|
| 2026.01.30 | ₩67,980 | ₩69,729 | ₩67,980 | ₩69,395 | +2.08% | 14.5만 |
|---|
| 2026.01.29 | ₩66,711 | ₩69,074 | ₩66,685 | ₩68,514 | +2.70% | 10.5만 |
|---|
| 2026.01.28 | ₩67,699 | ₩68,474 | ₩66,698 | ₩66,711 | -1.46% | 8.7만 |
|---|
| 2026.01.27 | ₩68,060 | ₩68,621 | ₩67,713 | ₩67,900 | -0.24% | 5.9만 |
|---|
| 2026.01.26 | ₩68,113 | ₩68,807 | ₩67,432 | ₩68,113 | 0.00% | 10.3만 |
|---|
| 2026.01.23 | ₩71,024 | ₩71,024 | ₩67,820 | ₩68,247 | -3.91% | 13.4만 |
|---|
| 2026.01.22 | ₩71,945 | ₩72,893 | ₩70,984 | ₩71,170 | -1.08% | 10.4만 |
|---|
| 2026.01.21 | ₩68,327 | ₩72,172 | ₩68,220 | ₩71,491 | +4.63% | 15.2만 |
|---|
| 2026.01.20 | ₩67,072 | ₩68,180 | ₩65,323 | ₩67,593 | +0.78% | 16만 |
|---|
| 2026.01.16 | ₩67,085 | ₩67,579 | ₩65,764 | ₩67,072 | -0.02% | 8.3만 |
|---|
| 2026.01.15 | ₩66,151 | ₩67,793 | ₩66,084 | ₩67,366 | +1.84% | 8.1만 |
|---|
| 2026.01.14 | ₩65,096 | ₩66,391 | ₩64,829 | ₩66,378 | +1.97% | 7.8만 |
|---|
| 2026.01.13 | ₩65,523 | ₩65,804 | ₩64,415 | ₩64,963 | -0.86% | 5.8만 |
|---|
| 2026.01.12 | ₩65,336 | ₩65,483 | ₩64,268 | ₩64,976 | -0.55% | 7.6만 |
|---|
| 2026.01.09 | ₩66,912 | ₩67,873 | ₩63,280 | ₩65,336 | -2.35% | 8.7만 |
|---|
| 2026.01.08 | ₩64,989 | ₩67,139 | ₩64,989 | ₩67,045 | +3.16% | 8.3만 |
|---|
| 2026.01.07 | ₩65,470 | ₩65,470 | ₩64,148 | ₩65,083 | -0.59% | 10만 |
|---|
| 2026.01.06 | ₩64,455 | ₩65,163 | ₩63,814 | ₩65,096 | +0.99% | 11.4만 |
|---|
| 2026.01.05 | ₩63,441 | ₩65,470 | ₩63,387 | ₩64,749 | +2.06% | 18.3만 |
|---|
| 2026.01.02 | ₩64,415 | ₩64,442 | ₩62,827 | ₩63,561 | -1.33% | 14만 |
|---|
| 2025.12.31 | ₩64,175 | ₩64,348 | ₩63,561 | ₩64,215 | +0.06% | 10.1만 |
|---|
| 2025.12.30 | ₩64,882 | ₩64,882 | ₩63,507 | ₩64,081 | -1.23% | 8.2만 |
|---|
| 2025.12.29 | ₩64,949 | ₩65,203 | ₩64,175 | ₩64,615 | -0.51% | 9.3만 |
|---|
| 2025.12.26 | ₩65,630 | ₩65,630 | ₩64,722 | ₩65,043 | -0.90% | 5.9만 |
|---|
| 2025.12.24 | ₩65,430 | ₩66,004 | ₩64,963 | ₩65,457 | +0.04% | 6.6만 |
|---|
| 2025.12.23 | ₩65,270 | ₩65,897 | ₩64,562 | ₩65,617 | +0.53% | 18.1만 |
|---|
| 2025.12.22 | ₩65,897 | ₩66,645 | ₩64,322 | ₩65,537 | -0.55% | 10만 |
|---|
| 2025.12.19 | ₩65,991 | ₩66,111 | ₩64,776 | ₩66,097 | +0.16% | 33.6만 |
|---|
| 2025.12.18 | ₩66,191 | ₩66,605 | ₩65,216 | ₩66,231 | +0.06% | 10.9만 |
|---|
| 2025.12.17 | ₩66,298 | ₩67,299 | ₩64,068 | ₩65,683 | -0.93% | 14.6만 |
|---|
| 2025.12.16 | ₩66,885 | ₩67,152 | ₩66,057 | ₩66,498 | -0.58% | 10.2만 |
|---|
| 2025.12.15 | ₩66,458 | ₩67,259 | ₩66,258 | ₩66,658 | +0.30% | 9.1만 |
|---|
| 2025.12.12 | ₩66,004 | ₩66,458 | ₩65,190 | ₩66,164 | +0.24% | 8.4만 |
|---|
| 2025.12.11 | ₩65,363 | ₩66,271 | ₩65,083 | ₩66,004 | +0.98% | 8만 |
|---|
| 2025.12.10 | ₩62,867 | ₩65,924 | ₩62,666 | ₩65,363 | +3.97% | 12.8만 |
|---|
| 2025.12.09 | ₩62,947 | ₩63,668 | ₩62,853 | ₩62,947 | 0.00% | 6.4만 |
|---|
| 2025.12.08 | ₩62,573 | ₩63,160 | ₩62,266 | ₩62,706 | +0.21% | 6.9만 |
|---|
| 2025.12.05 | ₩62,560 | ₩62,853 | ₩61,812 | ₩62,159 | -0.64% | 5.8만 |
|---|
| 2025.12.04 | ₩63,280 | ₩63,774 | ₩63,120 | ₩63,427 | +0.23% | 6.4만 |
|---|
| 2025.12.03 | ₩62,453 | ₩63,734 | ₩62,226 | ₩63,574 | +1.80% | 5.3만 |
|---|
| 2025.12.02 | ₩62,306 | ₩62,466 | ₩61,758 | ₩61,972 | -0.54% | 5.8만 |
|---|
| 2025.12.01 | ₩61,638 | ₩62,106 | ₩61,612 | ₩62,092 | +0.74% | 5.2만 |
|---|
| 2025.11.28 | ₩62,079 | ₩62,333 | ₩61,278 | ₩61,385 | -1.12% | 3.7만 |
|---|
| 2025.11.26 | ₩62,025 | ₩63,414 | ₩61,491 | ₩62,039 | +0.02% | 6.9만 |
|---|
| 2025.11.25 | ₩60,437 | ₩63,000 | ₩60,437 | ₩62,426 | +3.29% | 6.9만 |
|---|
| 2025.11.24 | ₩60,864 | ₩61,064 | ₩59,903 | ₩60,156 | -1.16% | 9.2만 |
|---|
| 2025.11.21 | ₩58,902 | ₩61,184 | ₩58,902 | ₩61,091 | +3.72% | 8.2만 |
|---|
| 2025.11.20 | ₩59,342 | ₩59,970 | ₩58,528 | ₩58,848 | -0.83% | 5.6만 |
|---|
| 2025.11.19 | ₩58,167 | ₩59,102 | ₩57,940 | ₩58,648 | +0.83% | 4.4만 |
|---|
| 2025.11.18 | ₩58,461 | ₩58,942 | ₩58,181 | ₩58,394 | -0.11% | 4.9만 |
|---|
| 2025.11.17 | ₩60,490 | ₩60,811 | ₩58,167 | ₩58,621 | -3.09% | 8.1만 |
|---|
| 2025.11.14 | ₩60,464 | ₩60,944 | ₩57,406 | ₩60,744 | +0.46% | 4.8만 |
|---|
| 2025.11.13 | ₩60,811 | ₩61,852 | ₩60,237 | ₩60,811 | 0.00% | 6.4만 |
|---|
| 2025.11.12 | ₩60,864 | ₩61,678 | ₩60,837 | ₩60,971 | +0.18% | 5.6만 |
|---|
| 2025.11.11 | ₩60,624 | ₩61,198 | ₩58,821 | ₩60,931 | +0.51% | 2.7만 |
|---|
| 2025.11.10 | ₩59,996 | ₩60,904 | ₩59,983 | ₩60,650 | +1.09% | 3.7만 |
|---|
| 2025.11.07 | ₩60,597 | ₩60,690 | ₩59,836 | ₩60,250 | -0.57% | 2.9만 |
|---|
| 2025.11.06 | ₩60,263 | ₩60,570 | ₩59,676 | ₩60,423 | +0.27% | 4.1만 |
|---|
| 2025.11.05 | ₩59,476 | ₩60,744 | ₩58,968 | ₩60,690 | +2.04% | 5.2만 |
|---|
| 2025.11.04 | ₩58,821 | ₩59,209 | ₩58,434 | ₩58,835 | +0.02% | 7.3만 |
|---|
| 2025.11.03 | ₩58,488 | ₩59,342 | ₩57,607 | ₩59,195 | +1.21% | 5.2만 |
|---|
| 2025.10.31 | ₩58,087 | ₩58,608 | ₩57,967 | ₩58,541 | +0.78% | 7.1만 |
|---|
| 2025.10.30 | ₩57,553 | ₩58,968 | ₩57,313 | ₩58,501 | +1.65% | 5.2만 |
|---|
| 2025.10.29 | ₩59,476 | ₩60,851 | ₩57,246 | ₩57,780 | -2.85% | 7만 |
|---|
| 2025.10.28 | ₩59,649 | ₩60,183 | ₩58,848 | ₩59,823 | +0.29% | 5만 |
|---|
| 2025.10.27 | ₩60,851 | ₩61,371 | ₩59,783 | ₩59,783 | -1.76% | 5.8만 |
|---|
| 2025.10.24 | ₩60,357 | ₩61,465 | ₩60,223 | ₩60,824 | +0.77% | 3.9만 |
|---|
| 2025.10.23 | ₩60,437 | ₩61,064 | ₩59,382 | ₩59,956 | -0.80% | 8만 |
|---|
| 2025.10.22 | ₩60,010 | ₩61,345 | ₩60,010 | ₩60,423 | +0.69% | 6.6만 |
|---|
| 2025.10.21 | ₩61,839 | ₩61,839 | ₩59,329 | ₩59,956 | -3.04% | 7만 |
|---|
| 2025.10.20 | ₩58,608 | ₩60,277 | ₩58,087 | ₩59,582 | +1.66% | 6.3만 |
|---|
| 2025.10.17 | ₩58,127 | ₩58,741 | ₩57,607 | ₩58,207 | +0.14% | 8.4만 |
|---|
| 2025.10.16 | ₩60,410 | ₩61,491 | ₩57,073 | ₩57,593 | -4.66% | 9.2만 |
|---|
| 2025.10.15 | ₩62,066 | ₩62,066 | ₩60,477 | ₩60,717 | -2.17% | 5.1만 |
|---|
| 2025.10.14 | ₩59,889 | ₩62,106 | ₩59,823 | ₩61,758 | +3.12% | 6.8만 |
|---|
| 2025.10.13 | ₩59,676 | ₩60,290 | ₩58,955 | ₩60,183 | +0.85% | 7.8만 |
|---|
| 2025.10.10 | ₩59,996 | ₩60,664 | ₩58,715 | ₩58,942 | -1.76% | 11.6만 |
|---|