시장 데이터를 불러오는 중
전체 종목
Metropolitan Bank Holding Corp. Common Stock 과거 주가
Metropolitan Bank Holding Corp. Common Stock · MCB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Metropolitan Bank Holding Corp. Common Stock · MCB · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩117,155 | ₩117,155 | ₩114,875 | ₩115,515 | -1.40% | 9.7만 |
| 2026.10.08 | ₩115,168 | ₩117,675 | ₩115,168 | ₩116,675 | +1.31% | 9.4만 |
| 2026.10.07 | ₩117,635 | ₩117,728 | ₩115,848 | ₩116,088 | -1.32% | 12.2만 |
| 2026.10.06 | ₩118,729 | ₩119,809 | ₩117,622 | ₩118,329 | -0.34% | 8.5만 |
| 2026.10.05 | ₩119,635 | ₩119,635 | ₩116,662 | ₩118,075 | -1.30% | 20.3만 |
| 2026.10.02 | ₩117,915 | ₩119,689 | ₩117,688 | ₩119,022 | +0.94% | 10.5만 |
| 2026.10.01 | ₩115,648 | ₩117,035 | ₩113,354 | ₩116,822 | +1.01% | 12.7만 |
| 2026.09.30 | ₩116,475 | ₩117,235 | ₩115,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩116,181 |
| -0.25% |
| 11.2만 |
| 2026.09.29 | ₩118,475 | ₩119,115 | ₩115,781 | ₩116,662 | -1.53% | 11.2만 |
|---|
| 2026.09.28 | ₩119,782 | ₩119,956 | ₩117,928 | ₩118,209 | -1.31% | 13.9만 |
|---|
| 2026.09.25 | ₩118,635 | ₩120,302 | ₩118,422 | ₩119,489 | +0.72% | 11.8만 |
|---|
| 2026.09.24 | ₩117,662 | ₩118,555 | ₩116,688 | ₩118,182 | +0.44% | 10.3만 |
|---|
| 2026.09.23 | ₩117,608 | ₩118,955 | ₩116,728 | ₩116,995 | -0.52% | 11.5만 |
|---|
| 2026.09.22 | ₩120,022 | ₩120,422 | ₩117,728 | ₩117,835 | -1.82% | 13.1만 |
|---|
| 2026.09.21 | ₩119,115 | ₩120,422 | ₩118,475 | ₩119,049 | -0.06% | 16.5만 |
|---|
| 2026.09.18 | ₩117,848 | ₩119,169 | ₩116,422 | ₩118,942 | +0.93% | 18.6만 |
|---|
| 2026.09.17 | ₩120,836 | ₩121,396 | ₩118,155 | ₩118,595 | -1.85% | 13.2만 |
|---|
| 2026.09.16 | ₩121,222 | ₩121,222 | ₩117,282 | ₩119,675 | -1.28% | 13만 |
|---|
| 2026.09.15 | ₩121,249 | ₩123,169 | ₩120,302 | ₩120,689 | -0.46% | 15.1만 |
|---|
| 2026.09.14 | ₩121,049 | ₩122,529 | ₩120,956 | ₩121,743 | +0.57% | 11.3만 |
|---|
| 2026.09.11 | ₩122,236 | ₩122,236 | ₩119,675 | ₩121,076 | -0.95% | 8.2만 |
|---|
| 2026.09.10 | ₩119,916 | ₩121,149 | ₩119,282 | ₩120,889 | +0.81% | 24.3만 |
|---|
| 2026.09.09 | ₩120,942 | ₩122,609 | ₩119,542 | ₩120,302 | -0.53% | 10.2만 |
|---|
| 2026.09.08 | ₩123,183 | ₩123,651 | ₩121,709 | ₩121,969 | -0.99% | 7.4만 |
|---|
| 2026.09.04 | ₩122,609 | ₩124,716 | ₩122,609 | ₩124,276 | +1.36% | 11.7만 |
|---|
| 2026.09.03 | ₩122,063 | ₩124,276 | ₩122,063 | ₩122,783 | +0.59% | 12.4만 |
|---|
| 2026.09.02 | ₩120,342 | ₩122,783 | ₩120,342 | ₩121,956 | +1.34% | 6.7만 |
|---|
| 2026.09.01 | ₩121,196 | ₩121,356 | ₩118,575 | ₩119,342 | -1.53% | 7.6만 |
|---|
| 2026.08.31 | ₩122,289 | ₩122,496 | ₩120,742 | ₩121,062 | -1.00% | 8.7만 |
|---|
| 2026.08.28 | ₩121,943 | ₩123,836 | ₩121,342 | ₩122,409 | +0.38% | 8.9만 |
|---|
| 2026.08.27 | ₩120,889 | ₩122,676 | ₩120,089 | ₩122,263 | +1.14% | 12.2만 |
|---|
| 2026.08.26 | ₩121,502 | ₩121,903 | ₩120,489 | ₩121,783 | +0.23% | 7.7만 |
|---|
| 2026.08.25 | ₩121,236 | ₩122,963 | ₩120,556 | ₩121,062 | -0.14% | 9.2만 |
|---|
| 2026.08.24 | ₩122,369 | ₩123,143 | ₩120,576 | ₩120,649 | -1.41% | 9.8만 |
|---|
| 2026.08.21 | ₩123,009 | ₩124,130 | ₩121,436 | ₩122,609 | -0.33% | 10.3만 |
|---|
| 2026.08.20 | ₩121,396 | ₩123,303 | ₩121,022 | ₩122,196 | +0.66% | 11.8만 |
|---|
| 2026.08.19 | ₩124,063 | ₩124,583 | ₩121,629 | ₩121,903 | -1.74% | 18.3만 |
|---|
| 2026.08.18 | ₩124,543 | ₩124,690 | ₩123,209 | ₩123,476 | -0.86% | 7.4만 |
|---|
| 2026.08.17 | ₩125,543 | ₩126,650 | ₩123,863 | ₩124,476 | -0.85% | 6.7만 |
|---|
| 2026.08.14 | ₩125,903 | ₩126,557 | ₩124,636 | ₩125,410 | -0.39% | 12.3만 |
|---|
| 2026.08.13 | ₩127,077 | ₩127,957 | ₩124,916 | ₩125,890 | -0.93% | 10.5만 |
|---|
| 2026.08.12 | ₩124,903 | ₩126,857 | ₩124,450 | ₩126,143 | +0.99% | 8.4만 |
|---|
| 2026.08.11 | ₩123,983 | ₩124,882 | ₩123,369 | ₩123,916 | -0.05% | 9.6만 |
|---|
| 2026.08.10 | ₩122,703 | ₩123,623 | ₩122,236 | ₩123,249 | +0.45% | 9.7만 |
|---|
| 2026.08.07 | ₩124,663 | ₩125,183 | ₩123,009 | ₩123,836 | -0.66% | 7.1만 |
|---|
| 2026.08.06 | ₩125,410 | ₩126,370 | ₩123,587 | ₩123,823 | -1.27% | 8.7만 |
|---|
| 2026.08.05 | ₩126,157 | ₩126,170 | ₩124,183 | ₩125,410 | -0.59% | 13만 |
|---|
| 2026.08.04 | ₩123,756 | ₩127,570 | ₩122,423 | ₩125,637 | +1.52% | 16.2만 |
|---|
| 2026.08.03 | ₩123,596 | ₩125,290 | ₩123,023 | ₩123,516 | -0.06% | 15.3만 |
|---|
| 2026.07.31 | ₩124,023 | ₩124,383 | ₩122,689 | ₩123,329 | -0.56% | 17.6만 |
|---|
| 2026.07.30 | ₩124,676 | ₩125,457 | ₩122,816 | ₩123,783 | -0.72% | 9.7만 |
|---|
| 2026.07.29 | ₩121,703 | ₩124,290 | ₩118,469 | ₩123,463 | +1.45% | 27.4만 |
|---|
| 2026.07.28 | ₩122,049 | ₩124,023 | ₩119,182 | ₩122,769 | +0.59% | 21.8만 |
|---|
| 2026.07.27 | ₩122,836 | ₩123,156 | ₩121,369 | ₩121,663 | -0.96% | 12.5만 |
|---|
| 2026.07.24 | ₩121,756 | ₩124,316 | ₩120,089 | ₩121,396 | -0.30% | 13.1만 |
|---|
| 2026.07.23 | ₩118,675 | ₩121,716 | ₩117,875 | ₩121,076 | +2.02% | 23.5만 |
|---|
| 2026.07.22 | ₩116,422 | ₩122,496 | ₩115,341 | ₩120,276 | +3.31% | 59.7만 |
|---|
| 2026.07.21 | ₩132,518 | ₩132,518 | ₩129,677 | ₩132,118 | -0.30% | 18.9만 |
|---|
| 2026.07.20 | ₩130,918 | ₩131,691 | ₩129,637 | ₩131,424 | +0.39% | 10.9만 |
|---|
| 2026.07.17 | ₩133,211 | ₩134,478 | ₩130,944 | ₩131,291 | -1.44% | 10.5만 |
|---|
| 2026.07.16 | ₩131,038 | ₩135,198 | ₩131,038 | ₩135,172 | +3.15% | 11.6만 |
|---|
| 2026.07.15 | ₩129,291 | ₩132,184 | ₩128,477 | ₩131,224 | +1.50% | 9.5만 |
|---|
| 2026.07.14 | ₩130,011 | ₩131,238 | ₩128,744 | ₩129,224 | -0.61% | 10.9만 |
|---|
| 2026.07.13 | ₩129,291 | ₩130,624 | ₩128,557 | ₩129,571 | +0.22% | 9.6만 |
|---|
| 2026.07.10 | ₩130,011 | ₩132,024 | ₩128,824 | ₩130,064 | +0.04% | 18만 |
|---|
| 2026.07.09 | ₩129,344 | ₩130,938 | ₩129,311 | ₩130,531 | +0.92% | 11.2만 |
|---|
| 2026.07.08 | ₩129,224 | ₩129,224 | ₩126,703 | ₩128,077 | -0.89% | 12.6만 |
|---|
| 2026.07.07 | ₩133,131 | ₩134,025 | ₩129,451 | ₩129,451 | -2.76% | 11.9만 |
|---|
| 2026.07.06 | ₩131,144 | ₩134,698 | ₩131,064 | ₩133,638 | +1.90% | 11.2만 |
|---|
| 2026.07.02 | ₩134,625 | ₩136,083 | ₩130,024 | ₩131,398 | -2.40% | 18.2만 |
|---|
| 2026.07.01 | ₩131,998 | ₩135,532 | ₩131,384 | ₩134,118 | +1.61% | 17.6만 |
|---|
| 2026.06.30 | ₩132,344 | ₩132,825 | ₩130,838 | ₩131,704 | -0.48% | 12.3만 |
|---|
| 2026.06.29 | ₩132,438 | ₩132,651 | ₩129,897 | ₩132,478 | +0.03% | 11.1만 |
|---|
| 2026.06.26 | ₩130,037 | ₩133,358 | ₩130,037 | ₩133,118 | +2.37% | 60.3만 |
|---|
| 2026.06.25 | ₩129,824 | ₩131,771 | ₩128,137 | ₩130,091 | +0.21% | 13.8만 |
|---|
| 2026.06.24 | ₩129,184 | ₩131,384 | ₩127,617 | ₩129,997 | +0.63% | 10.9만 |
|---|
| 2026.06.23 | ₩128,517 | ₩129,691 | ₩126,690 | ₩129,437 | +0.72% | 15.9만 |
|---|
| 2026.06.22 | ₩124,650 | ₩127,810 | ₩124,650 | ₩126,050 | +1.12% | 11.8만 |
|---|
| 2026.06.18 | ₩125,237 | ₩127,277 | ₩124,170 | ₩124,170 | -0.85% | 25.2만 |
|---|
| 2026.06.17 | ₩128,851 | ₩129,157 | ₩123,610 | ₩124,236 | -3.58% | 13.1만 |
|---|
| 2026.06.16 | ₩127,210 | ₩129,491 | ₩126,530 | ₩127,877 | +0.52% | 9.1만 |
|---|
| 2026.06.15 | ₩129,344 | ₩130,271 | ₩126,103 | ₩126,370 | -2.30% | 6.8만 |
|---|
| 2026.06.12 | ₩129,184 | ₩130,477 | ₩127,277 | ₩128,864 | -0.25% | 10.8만 |
|---|
| 2026.06.11 | ₩125,783 | ₩128,277 | ₩124,396 | ₩128,264 | +1.97% | 9.3만 |
|---|
| 2026.06.10 | ₩125,250 | ₩127,170 | ₩122,456 | ₩125,210 | -0.03% | 13.9만 |
|---|
| 2026.06.09 | ₩124,010 | ₩126,503 | ₩123,343 | ₩125,263 | +1.01% | 6.7만 |
|---|
| 2026.06.08 | ₩121,502 | ₩123,716 | ₩121,502 | ₩122,329 | +0.68% | 6.1만 |
|---|
| 2026.06.05 | ₩120,969 | ₩122,383 | ₩119,849 | ₩121,156 | +0.15% | 6.7만 |
|---|
| 2026.06.04 | ₩118,075 | ₩121,049 | ₩118,022 | ₩120,516 | +2.07% | 9.3만 |
|---|
| 2026.06.03 | ₩119,515 | ₩119,515 | ₩116,008 | ₩116,302 | -2.69% | 8.6만 |
|---|
| 2026.06.02 | ₩116,755 | ₩120,302 | ₩116,755 | ₩120,129 | +2.89% | 10.8만 |
|---|
| 2026.06.01 | ₩118,609 | ₩119,489 | ₩117,162 | ₩118,008 | -0.51% | 13.5만 |
|---|
| 2026.05.29 | ₩120,022 | ₩121,616 | ₩119,282 | ₩119,382 | -0.53% | 19.4만 |
|---|
| 2026.05.28 | ₩119,649 | ₩120,689 | ₩117,768 | ₩120,009 | +0.30% | 11.4만 |
|---|
| 2026.05.27 | ₩122,316 | ₩122,316 | ₩118,889 | ₩119,662 | -2.17% | 7만 |
|---|
| 2026.05.26 | ₩122,516 | ₩126,263 | ₩121,329 | ₩121,823 | -0.57% | 19.2만 |
|---|
| 2026.05.22 | ₩121,823 | ₩122,876 | ₩121,222 | ₩121,636 | -0.15% | 7.5만 |
|---|
| 2026.05.21 | ₩120,129 | ₩122,276 | ₩119,409 | ₩121,756 | +1.35% | 8.8만 |
|---|
| 2026.05.20 | ₩118,155 | ₩122,423 | ₩117,335 | ₩121,169 | +2.55% | 16.6만 |
|---|
| 2026.05.19 | ₩117,222 | ₩118,795 | ₩115,501 | ₩117,795 | +0.49% | 9.4만 |
|---|
| 2026.05.18 | ₩116,342 | ₩119,555 | ₩116,342 | ₩117,595 | +1.08% | 15.9만 |
|---|
| 2026.05.15 | ₩117,768 | ₩117,868 | ₩114,128 | ₩116,195 | -1.34% | 25.8만 |
|---|
| 2026.05.14 | ₩117,035 | ₩118,489 | ₩116,555 | ₩117,968 | +0.80% | 9.6만 |
|---|
| 2026.05.13 | ₩116,728 | ₩117,035 | ₩115,035 | ₩115,448 | -1.10% | 9.2만 |
|---|
| 2026.05.12 | ₩117,475 | ₩117,795 | ₩114,701 | ₩117,195 | -0.24% | 6.2만 |
|---|
| 2026.05.11 | ₩120,849 | ₩121,389 | ₩116,075 | ₩117,102 | -3.10% | 17.9만 |
|---|
| 2026.05.08 | ₩120,569 | ₩121,976 | ₩119,969 | ₩120,729 | +0.13% | 7.6만 |
|---|
| 2026.05.07 | ₩121,396 | ₩122,667 | ₩119,195 | ₩120,222 | -0.97% | 6.9만 |
|---|
| 2026.05.06 | ₩121,516 | ₩124,010 | ₩119,835 | ₩120,982 | -0.44% | 7.6만 |
|---|
| 2026.05.05 | ₩117,168 | ₩120,569 | ₩116,488 | ₩120,542 | +2.88% | 10만 |
|---|
| 2026.05.04 | ₩118,515 | ₩120,382 | ₩117,095 | ₩117,235 | -1.08% | 9.5만 |
|---|
| 2026.05.01 | ₩117,515 | ₩120,009 | ₩115,921 | ₩119,435 | +1.63% | 12만 |
|---|
| 2026.04.30 | ₩117,422 | ₩120,022 | ₩117,355 | ₩117,822 | +0.34% | 12.8만 |
|---|
| 2026.04.29 | ₩120,409 | ₩120,889 | ₩117,235 | ₩118,289 | -1.76% | 9.1만 |
|---|
| 2026.04.28 | ₩121,582 | ₩122,089 | ₩120,689 | ₩121,156 | -0.35% | 13.7만 |
|---|
| 2026.04.27 | ₩117,635 | ₩120,689 | ₩117,368 | ₩120,209 | +2.19% | 7.8만 |
|---|
| 2026.04.24 | ₩118,902 | ₩118,902 | ₩116,608 | ₩117,368 | -1.29% | 11.7만 |
|---|
| 2026.04.23 | ₩117,608 | ₩119,775 | ₩116,822 | ₩118,915 | +1.11% | 13.4만 |
|---|
| 2026.04.22 | ₩120,142 | ₩121,022 | ₩114,708 | ₩116,862 | -2.73% | 35.3만 |
|---|
| 2026.04.21 | ₩122,449 | ₩124,023 | ₩117,528 | ₩118,489 | -3.23% | 15.6만 |
|---|
| 2026.04.20 | ₩118,169 | ₩121,823 | ₩118,169 | ₩121,823 | +3.09% | 28.4만 |
|---|
| 2026.04.17 | ₩118,542 | ₩123,143 | ₩118,535 | ₩118,715 | +0.15% | 21.5만 |
|---|
| 2026.04.16 | ₩119,982 | ₩119,982 | ₩116,068 | ₩116,675 | -2.76% | 21.8만 |
|---|
| 2026.04.15 | ₩119,675 | ₩120,396 | ₩117,435 | ₩118,969 | -0.59% | 32.3만 |
|---|
| 2026.04.14 | ₩120,129 | ₩121,189 | ₩118,209 | ₩119,662 | -0.39% | 37.9만 |
|---|
| 2026.04.13 | ₩118,822 | ₩120,609 | ₩118,395 | ₩120,449 | +1.37% | 12만 |
|---|
| 2026.04.10 | ₩120,022 | ₩120,302 | ₩117,768 | ₩119,809 | -0.18% | 13.6만 |
|---|
| 2026.04.09 | ₩117,515 | ₩120,929 | ₩117,035 | ₩120,102 | +2.20% | 32.5만 |
|---|
| 2026.04.08 | ₩117,542 | ₩119,889 | ₩117,028 | ₩117,862 | +0.27% | 11.7만 |
|---|
| 2026.04.07 | ₩112,688 | ₩114,394 | ₩112,021 | ₩114,394 | +1.51% | 12.5만 |
|---|
| 2026.04.06 | ₩111,581 | ₩113,688 | ₩109,534 | ₩113,354 | +1.59% | 11.5만 |
|---|
| 2026.04.02 | ₩110,180 | ₩111,621 | ₩109,020 | ₩111,314 | +1.03% | 11만 |
|---|
| 2026.04.01 | ₩110,927 | ₩112,901 | ₩110,111 | ₩110,820 | -0.10% | 16.8만 |
|---|
| 2026.03.31 | ₩110,554 | ₩111,534 | ₩109,087 | ₩111,074 | +0.47% | 19.1만 |
|---|
| 2026.03.30 | ₩108,047 | ₩110,660 | ₩107,400 | ₩109,460 | +1.31% | 20.2만 |
|---|
| 2026.03.27 | ₩108,460 | ₩109,087 | ₩106,940 | ₩107,553 | -0.84% | 11.9만 |
|---|
| 2026.03.26 | ₩107,967 | ₩109,620 | ₩107,967 | ₩109,554 | +1.47% | 7만 |
|---|
| 2026.03.25 | ₩110,554 | ₩111,527 | ₩108,500 | ₩109,127 | -1.29% | 8.3만 |
|---|
| 2026.03.24 | ₩107,553 | ₩111,247 | ₩107,353 | ₩109,514 | +1.82% | 7.7만 |
|---|
| 2026.03.23 | ₩109,914 | ₩111,554 | ₩108,673 | ₩109,194 | -0.66% | 9.3만 |
|---|
| 2026.03.20 | ₩108,713 | ₩108,713 | ₩106,400 | ₩107,140 | -1.45% | 20.6만 |
|---|
| 2026.03.19 | ₩104,099 | ₩108,687 | ₩104,086 | ₩107,887 | +3.64% | 13만 |
|---|
| 2026.03.18 | ₩106,166 | ₩107,120 | ₩104,686 | ₩105,246 | -0.87% | 18.5만 |
|---|
| 2026.03.17 | ₩107,300 | ₩108,233 | ₩105,126 | ₩106,633 | -0.62% | 20만 |
|---|
| 2026.03.16 | ₩106,873 | ₩108,607 | ₩105,633 | ₩105,660 | -1.14% | 12.2만 |
|---|
| 2026.03.13 | ₩105,646 | ₩105,886 | ₩102,599 | ₩105,233 | -0.39% | 15.3만 |
|---|
| 2026.03.12 | ₩103,713 | ₩106,220 | ₩101,779 | ₩104,499 | +0.76% | 13.7만 |
|---|
| 2026.03.11 | ₩105,566 | ₩106,046 | ₩104,286 | ₩105,566 | 0.00% | 12.5만 |
|---|
| 2026.03.10 | ₩105,019 | ₩109,140 | ₩104,606 | ₩106,180 | +1.10% | 14.8만 |
|---|
| 2026.03.09 | ₩103,699 | ₩106,593 | ₩101,352 | ₩105,593 | +1.83% | 18.2만 |
|---|
| 2026.03.06 | ₩106,206 | ₩108,500 | ₩103,566 | ₩105,833 | -0.35% | 34.3만 |
|---|
| 2026.03.05 | ₩109,967 | ₩111,581 | ₩108,367 | ₩108,873 | -0.99% | 11.2만 |
|---|
| 2026.03.04 | ₩112,808 | ₩114,088 | ₩110,794 | ₩111,674 | -1.00% | 12.3만 |
|---|
| 2026.03.03 | ₩111,727 | ₩114,635 | ₩109,620 | ₩111,834 | +0.10% | 17.7만 |
|---|
| 2026.03.02 | ₩110,914 | ₩116,128 | ₩109,860 | ₩114,595 | +3.32% | 23.7만 |
|---|
| 2026.02.27 | ₩113,354 | ₩113,688 | ₩108,640 | ₩112,221 | -1.00% | 73.7만 |
|---|
| 2026.02.26 | ₩116,021 | ₩118,035 | ₩113,354 | ₩115,088 | -0.80% | 109.7만 |
|---|
| 2026.02.25 | ₩122,956 | ₩126,643 | ₩121,489 | ₩125,156 | +1.79% | 9.3만 |
|---|
| 2026.02.24 | ₩119,449 | ₩123,930 | ₩118,289 | ₩121,062 | +1.35% | 15.7만 |
|---|
| 2026.02.23 | ₩124,196 | ₩126,490 | ₩118,409 | ₩119,622 | -3.68% | 9.5만 |
|---|
| 2026.02.20 | ₩125,277 | ₩127,284 | ₩122,920 | ₩125,503 | +0.18% | 9.4만 |
|---|
| 2026.02.19 | ₩126,197 | ₩127,401 | ₩122,856 | ₩125,143 | -0.83% | 15.9만 |
|---|
| 2026.02.18 | ₩125,583 | ₩128,464 | ₩125,116 | ₩126,237 | +0.52% | 14만 |
|---|
| 2026.02.17 | ₩124,730 | ₩127,330 | ₩124,623 | ₩125,917 | +0.95% | 7.9만 |
|---|
| 2026.02.13 | ₩123,343 | ₩125,597 | ₩121,869 | ₩124,303 | +0.78% | 6.5만 |
|---|
| 2026.02.12 | ₩125,823 | ₩125,823 | ₩120,976 | ₩123,516 | -1.83% | 5.5만 |
|---|
| 2026.02.11 | ₩126,823 | ₩127,784 | ₩123,368 | ₩124,943 | -1.48% | 7.3만 |
|---|
| 2026.02.10 | ₩127,037 | ₩129,557 | ₩124,850 | ₩125,837 | -0.94% | 7.5만 |
|---|
| 2026.02.09 | ₩128,184 | ₩130,477 | ₩127,357 | ₩127,624 | -0.44% | 8.9만 |
|---|
| 2026.02.06 | ₩127,504 | ₩129,451 | ₩126,423 | ₩128,544 | +0.82% | 8.4만 |
|---|
| 2026.02.05 | ₩127,637 | ₩127,637 | ₩125,410 | ₩126,970 | -0.52% | 8.9만 |
|---|
| 2026.02.04 | ₩128,277 | ₩130,197 | ₩125,377 | ₩127,490 | -0.61% | 10.9만 |
|---|
| 2026.02.03 | ₩126,597 | ₩129,111 | ₩124,507 | ₩126,637 | +0.03% | 10.2만 |
|---|
| 2026.02.02 | ₩123,249 | ₩128,010 | ₩118,022 | ₩126,183 | +2.38% | 13.9만 |
|---|
| 2026.01.30 | ₩122,036 | ₩123,983 | ₩119,129 | ₩123,490 | +1.19% | 14.7만 |
|---|
| 2026.01.29 | ₩120,289 | ₩122,689 | ₩119,235 | ₩122,689 | +2.00% | 30.6만 |
|---|
| 2026.01.28 | ₩119,182 | ₩120,489 | ₩117,062 | ₩118,942 | -0.20% | 28.1만 |
|---|
| 2026.01.27 | ₩117,502 | ₩120,169 | ₩117,008 | ₩119,409 | +1.62% | 27.6만 |
|---|
| 2026.01.26 | ₩119,835 | ₩120,862 | ₩117,462 | ₩118,382 | -1.21% | 12.5만 |
|---|
| 2026.01.23 | ₩125,383 | ₩127,957 | ₩118,955 | ₩119,782 | -4.47% | 19만 |
|---|
| 2026.01.22 | ₩122,169 | ₩129,017 | ₩122,169 | ₩126,623 | +3.65% | 30.6만 |
|---|
| 2026.01.21 | ₩107,447 | ₩121,382 | ₩107,433 | ₩120,969 | +12.59% | 63만 |
|---|
| 2026.01.20 | ₩104,966 | ₩108,433 | ₩104,230 | ₩106,193 | +1.17% | 13.6만 |
|---|
| 2026.01.16 | ₩109,020 | ₩109,020 | ₩105,620 | ₩106,020 | -2.75% | 17.6만 |
|---|
| 2026.01.15 | ₩107,513 | ₩111,327 | ₩107,513 | ₩109,660 | +2.00% | 10.6만 |
|---|
| 2026.01.14 | ₩106,326 | ₩108,260 | ₩106,326 | ₩108,260 | +1.82% | 6.6만 |
|---|
| 2026.01.13 | ₩107,793 | ₩107,833 | ₩106,193 | ₩106,340 | -1.35% | 7만 |
|---|
| 2026.01.12 | ₩105,926 | ₩107,046 | ₩102,119 | ₩107,046 | +1.06% | 8.3만 |
|---|
| 2026.01.09 | ₩108,447 | ₩109,780 | ₩105,740 | ₩106,646 | -1.66% | 11.3만 |
|---|
| 2026.01.08 | ₩104,739 | ₩108,540 | ₩98,752 | ₩108,527 | +3.62% | 13.3만 |
|---|
| 2026.01.07 | ₩105,486 | ₩106,766 | ₩103,072 | ₩105,233 | -0.24% | 18만 |
|---|
| 2026.01.06 | ₩105,460 | ₩106,553 | ₩103,646 | ₩106,073 | +0.58% | 10.9만 |
|---|
| 2026.01.05 | ₩102,472 | ₩107,567 | ₩101,859 | ₩106,486 | +3.92% | 24.3만 |
|---|
| 2026.01.02 | ₩102,686 | ₩104,219 | ₩99,605 | ₩102,646 | -0.04% | 9.3만 |
|---|
| 2025.12.31 | ₩102,619 | ₩102,686 | ₩100,539 | ₩101,832 | -0.77% | 9만 |
|---|
| 2025.12.30 | ₩103,526 | ₩103,526 | ₩101,352 | ₩102,326 | -1.16% | 10.2만 |
|---|
| 2025.12.29 | ₩103,886 | ₩107,180 | ₩102,819 | ₩103,366 | -0.50% | 8.3만 |
|---|
| 2025.12.26 | ₩104,406 | ₩105,680 | ₩102,186 | ₩104,433 | +0.03% | 11.3만 |
|---|
| 2025.12.24 | ₩104,046 | ₩105,553 | ₩102,126 | ₩104,459 | +0.40% | 6만 |
|---|
| 2025.12.23 | ₩106,753 | ₩109,100 | ₩104,513 | ₩104,513 | -2.10% | 8.8만 |
|---|
| 2025.12.22 | ₩107,447 | ₩108,793 | ₩105,573 | ₩106,553 | -0.83% | 8.7만 |
|---|
| 2025.12.19 | ₩108,660 | ₩109,987 | ₩106,740 | ₩107,727 | -0.86% | 17.4만 |
|---|
| 2025.12.18 | ₩108,367 | ₩109,687 | ₩107,206 | ₩108,820 | +0.42% | 8.1만 |
|---|
| 2025.12.17 | ₩106,553 | ₩109,954 | ₩106,080 | ₩107,740 | +1.11% | 9.5만 |
|---|
| 2025.12.16 | ₩106,953 | ₩108,580 | ₩105,460 | ₩106,193 | -0.71% | 9.7만 |
|---|
| 2025.12.15 | ₩107,313 | ₩108,020 | ₩105,633 | ₩106,540 | -0.72% | 7.6만 |
|---|
| 2025.12.12 | ₩107,727 | ₩108,020 | ₩105,179 | ₩106,593 | -1.05% | 5.7만 |
|---|
| 2025.12.11 | ₩107,727 | ₩109,860 | ₩106,753 | ₩107,340 | -0.36% | 11.7만 |
|---|
| 2025.12.10 | ₩104,019 | ₩108,407 | ₩103,886 | ₩107,913 | +3.74% | 8.5만 |
|---|
| 2025.12.09 | ₩104,353 | ₩106,460 | ₩96,685 | ₩103,966 | -0.37% | 6만 |
|---|
| 2025.12.08 | ₩103,819 | ₩104,939 | ₩102,446 | ₩103,873 | +0.05% | 7.4만 |
|---|
| 2025.12.05 | ₩103,592 | ₩104,673 | ₩102,486 | ₩103,339 | -0.24% | 5.7만 |
|---|
| 2025.12.04 | ₩102,899 | ₩104,499 | ₩101,832 | ₩103,979 | +1.05% | 6.1만 |
|---|
| 2025.12.03 | ₩100,032 | ₩103,472 | ₩95,631 | ₩102,339 | +2.31% | 18.1만 |
|---|
| 2025.12.02 | ₩100,285 | ₩101,232 | ₩99,352 | ₩99,685 | -0.60% | 9.2만 |
|---|
| 2025.12.01 | ₩98,685 | ₩100,485 | ₩98,685 | ₩100,285 | +1.62% | 12.2만 |
|---|
| 2025.11.28 | ₩99,065 | ₩100,472 | ₩99,065 | ₩99,498 | +0.44% | 2.2만 |
|---|
| 2025.11.26 | ₩99,845 | ₩101,352 | ₩99,818 | ₩100,125 | +0.28% | 4.7만 |
|---|
| 2025.11.25 | ₩98,018 | ₩100,925 | ₩97,565 | ₩100,419 | +2.45% | 9.2만 |
|---|
| 2025.11.24 | ₩96,991 | ₩98,245 | ₩95,851 | ₩96,898 | -0.10% | 6.6만 |
|---|
| 2025.11.21 | ₩93,617 | ₩97,571 | ₩93,404 | ₩97,285 | +3.92% | 6.7만 |
|---|
| 2025.11.20 | ₩93,871 | ₩95,426 | ₩92,897 | ₩93,284 | -0.63% | 10만 |
|---|
| 2025.11.19 | ₩91,577 | ₩93,217 | ₩91,577 | ₩92,884 | +1.43% | 6만 |
|---|
| 2025.11.18 | ₩90,323 | ₩92,464 | ₩89,577 | ₩91,710 | +1.54% | 7.3만 |
|---|
| 2025.11.17 | ₩93,957 | ₩93,957 | ₩89,857 | ₩91,217 | -2.92% | 15.3만 |
|---|
| 2025.11.14 | ₩92,004 | ₩93,111 | ₩91,350 | ₩92,790 | +0.86% | 6.6만 |
|---|
| 2025.11.13 | ₩92,017 | ₩93,204 | ₩91,537 | ₩92,470 | +0.49% | 7.9만 |
|---|
| 2025.11.12 | ₩92,951 | ₩94,257 | ₩91,950 | ₩92,030 | -0.99% | 8.8만 |
|---|
| 2025.11.11 | ₩91,137 | ₩93,311 | ₩89,950 | ₩93,004 | +2.05% | 12.5만 |
|---|
| 2025.11.10 | ₩89,683 | ₩91,790 | ₩89,083 | ₩90,937 | +1.40% | 9.4만 |
|---|
| 2025.11.07 | ₩87,683 | ₩89,390 | ₩86,229 | ₩89,257 | +1.79% | 8만 |
|---|
| 2025.11.06 | ₩88,376 | ₩88,430 | ₩86,816 | ₩87,536 | -0.95% | 7.3만 |
|---|
| 2025.11.05 | ₩88,030 | ₩89,390 | ₩86,683 | ₩88,296 | +0.30% | 11.3만 |
|---|
| 2025.11.04 | ₩88,710 | ₩89,414 | ₩87,049 | ₩88,003 | -0.80% | 16.3만 |
|---|
| 2025.11.03 | ₩87,696 | ₩89,257 | ₩87,069 | ₩89,056 | +1.55% | 12.5만 |
|---|
| 2025.10.31 | ₩88,256 | ₩89,583 | ₩87,683 | ₩88,376 | +0.14% | 13.2만 |
|---|
| 2025.10.30 | ₩88,363 | ₩91,177 | ₩87,843 | ₩88,870 | +0.57% | 18.3만 |
|---|
| 2025.10.29 | ₩90,683 | ₩91,577 | ₩88,443 | ₩89,163 | -1.68% | 15.6만 |
|---|
| 2025.10.28 | ₩91,604 | ₩92,237 | ₩90,017 | ₩90,470 | -1.24% | 13.2만 |
|---|
| 2025.10.27 | ₩94,751 | ₩95,644 | ₩90,457 | ₩91,804 | -3.11% | 15.2만 |
|---|
| 2025.10.24 | ₩95,871 | ₩97,551 | ₩92,684 | ₩94,551 | -1.38% | 49.5만 |
|---|
| 2025.10.23 | ₩100,125 | ₩100,685 | ₩97,631 | ₩99,365 | -0.76% | 12.8만 |
|---|
| 2025.10.22 | ₩103,232 | ₩103,859 | ₩99,565 | ₩100,379 | -2.76% | 11.4만 |
|---|
| 2025.10.21 | ₩99,712 | ₩104,153 | ₩99,218 | ₩103,166 | +3.46% | 14.1만 |
|---|
| 2025.10.20 | ₩97,458 | ₩101,312 | ₩97,265 | ₩100,885 | +3.52% | 11.5만 |
|---|
| 2025.10.17 | ₩97,471 | ₩97,911 | ₩95,524 | ₩96,018 | -1.49% | 11.4만 |
|---|
| 2025.10.16 | ₩104,259 | ₩104,259 | ₩95,178 | ₩96,111 | -7.82% | 13.2만 |
|---|
| 2025.10.15 | ₩106,260 | ₩106,300 | ₩102,886 | ₩104,833 | -1.34% | 11.9만 |
|---|
| 2025.10.14 | ₩100,765 | ₩106,340 | ₩100,632 | ₩105,366 | +4.57% | 9.4만 |
|---|
| 2025.10.13 | ₩100,432 | ₩101,379 | ₩99,032 | ₩101,379 | +0.94% | 10.8만 |
|---|
| 2025.10.10 | ₩100,085 | ₩101,952 | ₩98,338 | ₩99,405 | -0.68% | 18.7만 |
|---|