시장 데이터를 불러오는 중
전체 종목
MetroCity Bankshares, Inc. - Common Stock 과거 주가
MetroCity Bankshares, Inc. - Common Stock · MCBS · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
MetroCity Bankshares, Inc. - Common Stock · MCBS · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,227 | ₩46,735 | ₩45,639 | ₩45,706 | -1.13% | 6.5만 |
| 2026.10.08 | ₩46,067 | ₩46,775 | ₩45,987 | ₩46,347 | +0.61% | 9.6만 |
| 2026.10.07 | ₩46,254 | ₩46,588 | ₩45,840 | ₩46,187 | -0.14% | 10.4만 |
| 2026.10.06 | ₩47,069 | ₩47,376 | ₩46,588 | ₩46,588 | -1.02% | 8.8만 |
| 2026.10.05 | ₩46,962 | ₩47,136 | ₩46,508 | ₩46,869 | -0.20% | 10.5만 |
| 2026.10.02 | ₩46,775 | ₩47,189 | ₩46,481 | ₩47,082 | +0.66% | 6.9만 |
| 2026.10.01 | ₩45,813 | ₩46,347 | ₩45,198 | ₩46,347 | +1.17% | 10.2만 |
| 2026.09.30 | ₩46,093 | ₩46,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,813 |
| -0.61% |
| 11.1만 |
| 2026.09.29 | ₩46,655 | ₩46,909 | ₩45,546 | ₩45,973 | -1.46% | 10.6만 |
|---|
| 2026.09.28 | ₩46,708 | ₩46,915 | ₩46,428 | ₩46,615 | -0.20% | 7.5만 |
|---|
| 2026.09.25 | ₩46,508 | ₩46,962 | ₩46,408 | ₩46,748 | +0.52% | 9.7만 |
|---|
| 2026.09.24 | ₩46,160 | ₩46,655 | ₩45,893 | ₩46,508 | +0.75% | 9.1만 |
|---|
| 2026.09.23 | ₩46,815 | ₩46,835 | ₩45,946 | ₩46,040 | -1.66% | 7.8만 |
|---|
| 2026.09.22 | ₩47,016 | ₩47,216 | ₩46,555 | ₩46,909 | -0.23% | 9.7만 |
|---|
| 2026.09.21 | ₩46,842 | ₩47,022 | ₩46,655 | ₩46,735 | -0.23% | 6.9만 |
|---|
| 2026.09.18 | ₩46,267 | ₩47,042 | ₩46,067 | ₩46,748 | +1.04% | 18.7만 |
|---|
| 2026.09.17 | ₩47,296 | ₩47,423 | ₩46,468 | ₩46,588 | -1.50% | 6.2만 |
|---|
| 2026.09.16 | ₩47,797 | ₩47,797 | ₩46,240 | ₩46,909 | -1.86% | 8.3만 |
|---|
| 2026.09.15 | ₩47,417 | ₩47,791 | ₩47,149 | ₩47,604 | +0.39% | 6.1만 |
|---|
| 2026.09.14 | ₩47,430 | ₩47,911 | ₩47,243 | ₩47,350 | -0.17% | 7.8만 |
|---|
| 2026.09.11 | ₩47,697 | ₩47,697 | ₩47,123 | ₩47,443 | -0.53% | 5.1만 |
|---|
| 2026.09.10 | ₩46,909 | ₩47,370 | ₩46,214 | ₩47,270 | +0.77% | 5.4만 |
|---|
| 2026.09.09 | ₩47,029 | ₩47,256 | ₩46,641 | ₩46,882 | -0.31% | 5.3만 |
|---|
| 2026.09.08 | ₩47,724 | ₩47,724 | ₩47,176 | ₩47,283 | -0.92% | 7만 |
|---|
| 2026.09.04 | ₩47,163 | ₩48,158 | ₩46,955 | ₩47,831 | +1.42% | 6.1만 |
|---|
| 2026.09.03 | ₩47,403 | ₩47,777 | ₩47,123 | ₩47,537 | +0.28% | 5.9만 |
|---|
| 2026.09.02 | ₩46,615 | ₩47,417 | ₩46,254 | ₩47,136 | +1.12% | 8.5만 |
|---|
| 2026.09.01 | ₩46,334 | ₩47,450 | ₩45,893 | ₩46,281 | -0.12% | 7만 |
|---|
| 2026.08.31 | ₩46,976 | ₩47,223 | ₩46,414 | ₩46,534 | -0.94% | 8.9만 |
|---|
| 2026.08.28 | ₩47,163 | ₩47,350 | ₩46,869 | ₩46,962 | -0.43% | 5.3만 |
|---|
| 2026.08.27 | ₩46,949 | ₩47,082 | ₩46,160 | ₩46,969 | +0.04% | 7.4만 |
|---|
| 2026.08.26 | ₩47,203 | ₩47,243 | ₩46,683 | ₩47,096 | -0.23% | 8.3만 |
|---|
| 2026.08.25 | ₩47,497 | ₩47,804 | ₩46,889 | ₩46,949 | -1.15% | 4.5만 |
|---|
| 2026.08.24 | ₩47,577 | ₩48,085 | ₩47,390 | ₩47,457 | -0.25% | 6.1만 |
|---|
| 2026.08.21 | ₩47,684 | ₩47,844 | ₩46,935 | ₩47,577 | -0.22% | 6.1만 |
|---|
| 2026.08.20 | ₩47,229 | ₩47,564 | ₩46,788 | ₩47,443 | +0.45% | 6.5만 |
|---|
| 2026.08.19 | ₩48,432 | ₩48,633 | ₩47,149 | ₩47,229 | -2.48% | 10.2만 |
|---|
| 2026.08.18 | ₩48,499 | ₩48,860 | ₩47,002 | ₩48,125 | -0.77% | 9.1만 |
|---|
| 2026.08.17 | ₩48,379 | ₩48,593 | ₩47,784 | ₩48,325 | -0.11% | 5.9만 |
|---|
| 2026.08.14 | ₩48,566 | ₩48,847 | ₩48,365 | ₩48,432 | -0.28% | 4.4만 |
|---|
| 2026.08.13 | ₩48,446 | ₩48,900 | ₩48,272 | ₩48,566 | +0.25% | 5.4만 |
|---|
| 2026.08.12 | ₩48,098 | ₩48,713 | ₩47,711 | ₩48,165 | +0.14% | 6.6만 |
|---|
| 2026.08.11 | ₩47,497 | ₩48,165 | ₩47,296 | ₩47,964 | +0.98% | 7.3만 |
|---|
| 2026.08.10 | ₩47,350 | ₩47,650 | ₩46,855 | ₩47,310 | -0.08% | 6.2만 |
|---|
| 2026.08.07 | ₩47,711 | ₩48,459 | ₩46,935 | ₩47,764 | +0.11% | 6.4만 |
|---|
| 2026.08.06 | ₩48,299 | ₩48,439 | ₩47,817 | ₩47,951 | -0.72% | 6.2만 |
|---|
| 2026.08.05 | ₩48,125 | ₩48,258 | ₩47,691 | ₩47,884 | -0.50% | 6.1만 |
|---|
| 2026.08.04 | ₩47,724 | ₩48,238 | ₩47,243 | ₩48,058 | +0.70% | 9.1만 |
|---|
| 2026.08.03 | ₩48,058 | ₩48,432 | ₩47,270 | ₩47,577 | -1.00% | 7.9만 |
|---|
| 2026.07.31 | ₩46,588 | ₩48,446 | ₩46,401 | ₩47,283 | +1.49% | 10.8만 |
|---|
| 2026.07.30 | ₩47,203 | ₩47,711 | ₩46,708 | ₩46,748 | -0.96% | 7.7만 |
|---|
| 2026.07.29 | ₩47,189 | ₩48,339 | ₩46,935 | ₩47,604 | +0.88% | 11만 |
|---|
| 2026.07.28 | ₩46,641 | ₩48,352 | ₩45,866 | ₩47,858 | +2.61% | 11.7만 |
|---|
| 2026.07.27 | ₩47,711 | ₩47,711 | ₩44,247 | ₩46,321 | -2.91% | 14.4만 |
|---|
| 2026.07.24 | ₩48,272 | ₩49,341 | ₩47,490 | ₩48,873 | +1.25% | 9.5만 |
|---|
| 2026.07.23 | ₩47,363 | ₩48,258 | ₩46,895 | ₩48,245 | +1.86% | 9.7만 |
|---|
| 2026.07.22 | ₩48,459 | ₩48,459 | ₩47,590 | ₩48,031 | -0.88% | 6.6만 |
|---|
| 2026.07.21 | ₩48,125 | ₩48,940 | ₩47,804 | ₩48,539 | +0.86% | 11.2만 |
|---|
| 2026.07.20 | ₩48,579 | ₩49,154 | ₩47,817 | ₩48,392 | -0.39% | 5.7만 |
|---|
| 2026.07.17 | ₩49,194 | ₩49,314 | ₩48,332 | ₩48,619 | -1.17% | 6.5만 |
|---|
| 2026.07.16 | ₩48,005 | ₩49,795 | ₩47,764 | ₩49,541 | +3.20% | 7.3만 |
|---|
| 2026.07.15 | ₩47,283 | ₩48,292 | ₩46,895 | ₩47,884 | +1.27% | 7.3만 |
|---|
| 2026.07.14 | ₩47,777 | ₩48,432 | ₩47,136 | ₩47,270 | -1.06% | 8만 |
|---|
| 2026.07.13 | ₩47,711 | ₩48,232 | ₩47,123 | ₩47,711 | 0.00% | 5.3만 |
|---|
| 2026.07.10 | ₩47,376 | ₩48,232 | ₩46,053 | ₩47,577 | +0.42% | 8.5만 |
|---|
| 2026.07.09 | ₩46,882 | ₩47,951 | ₩46,534 | ₩47,497 | +1.31% | 7만 |
|---|
| 2026.07.08 | ₩47,764 | ₩47,858 | ₩45,906 | ₩46,815 | -1.99% | 6.3만 |
|---|
| 2026.07.07 | ₩48,847 | ₩49,421 | ₩47,450 | ₩48,018 | -1.70% | 6.5만 |
|---|
| 2026.07.06 | ₩48,312 | ₩48,980 | ₩47,871 | ₩48,820 | +1.05% | 7.5만 |
|---|
| 2026.07.02 | ₩49,341 | ₩50,063 | ₩48,018 | ₩48,452 | -1.80% | 9.1만 |
|---|
| 2026.07.01 | ₩48,138 | ₩49,354 | ₩47,296 | ₩49,301 | +2.42% | 7만 |
|---|
| 2026.06.30 | ₩47,697 | ₩48,165 | ₩47,243 | ₩47,964 | +0.56% | 6.3만 |
|---|
| 2026.06.29 | ₩47,523 | ₩47,884 | ₩45,920 | ₩47,697 | +0.37% | 9.5만 |
|---|
| 2026.06.26 | ₩47,042 | ₩48,379 | ₩46,829 | ₩47,924 | +1.87% | 66.8만 |
|---|
| 2026.06.25 | ₩47,002 | ₩47,176 | ₩46,107 | ₩46,882 | -0.26% | 6.2만 |
|---|
| 2026.06.24 | ₩46,454 | ₩47,116 | ₩45,866 | ₩47,002 | +1.18% | 9.6만 |
|---|
| 2026.06.23 | ₩45,826 | ₩46,615 | ₩45,599 | ₩46,521 | +1.52% | 7.2만 |
|---|
| 2026.06.22 | ₩45,666 | ₩46,361 | ₩45,439 | ₩45,652 | -0.03% | 6.9만 |
|---|
| 2026.06.18 | ₩45,799 | ₩46,200 | ₩45,305 | ₩45,666 | -0.29% | 12.2만 |
|---|
| 2026.06.17 | ₩45,372 | ₩46,100 | ₩44,463 | ₩45,211 | -0.35% | 7.6만 |
|---|
| 2026.06.16 | ₩45,452 | ₩46,114 | ₩45,044 | ₩45,639 | +0.41% | 7만 |
|---|
| 2026.06.15 | ₩46,053 | ₩47,176 | ₩45,031 | ₩45,198 | -1.86% | 7.9만 |
|---|
| 2026.06.12 | ₩46,454 | ₩46,775 | ₩45,786 | ₩45,840 | -1.32% | 6.7만 |
|---|
| 2026.06.11 | ₩46,347 | ₩46,735 | ₩45,746 | ₩46,174 | -0.37% | 6.3만 |
|---|
| 2026.06.10 | ₩46,134 | ₩46,775 | ₩45,886 | ₩46,160 | +0.06% | 10.3만 |
|---|
| 2026.06.09 | ₩45,546 | ₩46,775 | ₩45,125 | ₩45,799 | +0.56% | 10만 |
|---|
| 2026.06.08 | ₩45,358 | ₩46,040 | ₩44,877 | ₩45,118 | -0.53% | 6.1만 |
|---|
| 2026.06.05 | ₩44,744 | ₩45,860 | ₩44,249 | ₩45,145 | +0.90% | 9만 |
|---|
| 2026.06.04 | ₩43,822 | ₩45,171 | ₩43,822 | ₩44,784 | +2.20% | 11.7만 |
|---|
| 2026.06.03 | ₩43,995 | ₩44,122 | ₩43,314 | ₩43,327 | -1.52% | 8.6만 |
|---|
| 2026.06.02 | ₩43,127 | ₩44,336 | ₩43,127 | ₩44,209 | +2.51% | 5만 |
|---|
| 2026.06.01 | ₩43,327 | ₩43,828 | ₩42,726 | ₩43,340 | +0.03% | 6.2만 |
|---|
| 2026.05.29 | ₩43,688 | ₩43,995 | ₩43,300 | ₩43,648 | -0.09% | 6만 |
|---|
| 2026.05.28 | ₩43,862 | ₩44,041 | ₩43,267 | ₩43,715 | -0.34% | 9.3만 |
|---|
| 2026.05.27 | ₩44,236 | ₩44,570 | ₩43,621 | ₩43,808 | -0.97% | 7.2만 |
|---|
| 2026.05.26 | ₩43,728 | ₩44,557 | ₩43,528 | ₩44,049 | +0.73% | 8.8만 |
|---|
| 2026.05.22 | ₩43,915 | ₩44,102 | ₩43,374 | ₩43,601 | -0.72% | 8.1만 |
|---|
| 2026.05.21 | ₩43,300 | ₩43,955 | ₩42,966 | ₩43,781 | +1.11% | 11.7만 |
|---|
| 2026.05.20 | ₩42,686 | ₩43,928 | ₩42,525 | ₩43,581 | +2.10% | 10.7만 |
|---|
| 2026.05.19 | ₩42,418 | ₩43,113 | ₩42,378 | ₩42,686 | +0.63% | 5.5만 |
|---|
| 2026.05.18 | ₩41,897 | ₩42,992 | ₩41,897 | ₩42,819 | +2.20% | 4.6만 |
|---|
| 2026.05.15 | ₩42,164 | ₩42,218 | ₩41,536 | ₩41,723 | -1.05% | 11.4만 |
|---|
| 2026.05.14 | ₩42,138 | ₩42,826 | ₩42,124 | ₩42,231 | +0.22% | 6만 |
|---|
| 2026.05.13 | ₩41,616 | ₩41,977 | ₩41,469 | ₩41,977 | +0.87% | 5.5만 |
|---|
| 2026.05.12 | ₩42,258 | ₩42,258 | ₩41,342 | ₩41,937 | -0.76% | 7만 |
|---|
| 2026.05.11 | ₩43,688 | ₩44,182 | ₩42,365 | ₩42,445 | -2.84% | 6.2만 |
|---|
| 2026.05.08 | ₩43,394 | ₩44,998 | ₩42,934 | ₩43,728 | +0.77% | 5.6만 |
|---|
| 2026.05.07 | ₩43,327 | ₩43,741 | ₩43,153 | ₩43,414 | +0.20% | 5.9만 |
|---|
| 2026.05.06 | ₩43,180 | ₩43,634 | ₩42,926 | ₩43,247 | +0.15% | 6.1만 |
|---|
| 2026.05.05 | ₩42,258 | ₩43,113 | ₩42,077 | ₩42,953 | +1.64% | 5.1만 |
|---|
| 2026.05.04 | ₩43,060 | ₩43,568 | ₩42,124 | ₩42,191 | -2.02% | 5.9만 |
|---|
| 2026.05.01 | ₩42,752 | ₩43,407 | ₩42,285 | ₩43,354 | +1.41% | 4.9만 |
|---|
| 2026.04.30 | ₩42,298 | ₩43,113 | ₩41,937 | ₩42,752 | +1.07% | 6만 |
|---|
| 2026.04.29 | ₩43,287 | ₩43,381 | ₩42,191 | ₩42,712 | -1.33% | 8.2만 |
|---|
| 2026.04.28 | ₩43,902 | ₩44,630 | ₩43,862 | ₩44,075 | +0.40% | 8만 |
|---|
| 2026.04.27 | ₩42,392 | ₩43,781 | ₩42,392 | ₩43,634 | +2.93% | 8.9만 |
|---|
| 2026.04.24 | ₩41,991 | ₩42,545 | ₩41,055 | ₩42,098 | +0.25% | 8.4만 |
|---|
| 2026.04.23 | ₩42,445 | ₩42,639 | ₩41,870 | ₩42,204 | -0.57% | 7만 |
|---|
| 2026.04.22 | ₩42,231 | ₩42,539 | ₩41,743 | ₩42,378 | +0.35% | 6.2만 |
|---|
| 2026.04.21 | ₩42,806 | ₩43,100 | ₩42,044 | ₩42,098 | -1.65% | 6.2만 |
|---|
| 2026.04.20 | ₩43,300 | ₩43,634 | ₩42,752 | ₩42,833 | -1.08% | 8.2만 |
|---|
| 2026.04.17 | ₩42,739 | ₩44,209 | ₩42,425 | ₩43,648 | +2.13% | 15.3만 |
|---|
| 2026.04.16 | ₩41,777 | ₩42,772 | ₩41,777 | ₩42,204 | +1.02% | 12.7만 |
|---|
| 2026.04.15 | ₩41,630 | ₩41,750 | ₩41,195 | ₩41,657 | +0.06% | 6.7만 |
|---|
| 2026.04.14 | ₩41,363 | ₩41,910 | ₩41,022 | ₩41,737 | +0.90% | 13.4만 |
|---|
| 2026.04.13 | ₩41,483 | ₩41,643 | ₩41,242 | ₩41,536 | +0.13% | 7.4만 |
|---|
| 2026.04.10 | ₩41,817 | ₩42,044 | ₩41,229 | ₩41,616 | -0.48% | 8.9만 |
|---|
| 2026.04.09 | ₩40,748 | ₩42,017 | ₩40,748 | ₩41,897 | +2.82% | 7.7만 |
|---|
| 2026.04.08 | ₩41,322 | ₩41,416 | ₩40,828 | ₩41,028 | -0.71% | 10.9만 |
|---|
| 2026.04.07 | ₩39,919 | ₩40,293 | ₩39,819 | ₩40,213 | +0.74% | 11.9만 |
|---|
| 2026.04.06 | ₩39,251 | ₩40,213 | ₩38,756 | ₩39,986 | +1.87% | 14.3만 |
|---|
| 2026.04.02 | ₩38,302 | ₩39,371 | ₩38,242 | ₩39,238 | +2.44% | 12.9만 |
|---|
| 2026.04.01 | ₩38,249 | ₩39,324 | ₩38,249 | ₩38,903 | +1.71% | 10.5만 |
|---|
| 2026.03.31 | ₩38,636 | ₩38,636 | ₩37,995 | ₩38,315 | -0.83% | 11.7만 |
|---|
| 2026.03.30 | ₩38,195 | ₩38,289 | ₩37,634 | ₩38,195 | 0.00% | 9.1만 |
|---|
| 2026.03.27 | ₩37,473 | ₩37,901 | ₩37,260 | ₩37,701 | +0.61% | 10.5만 |
|---|
| 2026.03.26 | ₩38,168 | ₩38,462 | ₩37,908 | ₩38,075 | -0.25% | 8.1만 |
|---|
| 2026.03.25 | ₩38,609 | ₩38,670 | ₩37,981 | ₩38,329 | -0.73% | 10.9만 |
|---|
| 2026.03.24 | ₩37,447 | ₩38,730 | ₩37,440 | ₩38,209 | +2.03% | 17만 |
|---|
| 2026.03.23 | ₩38,396 | ₩38,850 | ₩37,567 | ₩37,808 | -1.53% | 16.8만 |
|---|
| 2026.03.20 | ₩37,834 | ₩38,135 | ₩36,738 | ₩36,765 | -2.83% | 70.1만 |
|---|
| 2026.03.19 | ₩37,006 | ₩38,476 | ₩36,585 | ₩37,821 | +2.20% | 16.2만 |
|---|
| 2026.03.18 | ₩37,540 | ₩37,801 | ₩37,133 | ₩37,260 | -0.75% | 15.1만 |
|---|
| 2026.03.17 | ₩38,382 | ₩38,382 | ₩37,647 | ₩37,781 | -1.57% | 11.1만 |
|---|
| 2026.03.16 | ₩38,088 | ₩38,596 | ₩37,621 | ₩38,209 | +0.32% | 9만 |
|---|
| 2026.03.13 | ₩38,088 | ₩38,102 | ₩37,554 | ₩37,848 | -0.63% | 8만 |
|---|
| 2026.03.12 | ₩36,899 | ₩37,915 | ₩36,899 | ₩37,821 | +2.50% | 9.4만 |
|---|
| 2026.03.11 | ₩37,500 | ₩37,874 | ₩37,380 | ₩37,647 | +0.39% | 7.6만 |
|---|
| 2026.03.10 | ₩37,407 | ₩38,469 | ₩37,333 | ₩37,794 | +1.04% | 7.3만 |
|---|
| 2026.03.09 | ₩37,393 | ₩37,888 | ₩36,672 | ₩37,687 | +0.79% | 15.1만 |
|---|
| 2026.03.06 | ₩37,059 | ₩37,874 | ₩36,725 | ₩37,874 | +2.20% | 13만 |
|---|
| 2026.03.05 | ₩37,781 | ₩38,393 | ₩37,647 | ₩37,928 | +0.39% | 10.2만 |
|---|
| 2026.03.04 | ₩38,155 | ₩38,503 | ₩37,647 | ₩38,295 | +0.37% | 6.5만 |
|---|
| 2026.03.03 | ₩37,407 | ₩38,021 | ₩37,113 | ₩37,808 | +1.07% | 6만 |
|---|
| 2026.03.02 | ₩37,233 | ₩38,449 | ₩36,819 | ₩38,021 | +2.12% | 7.6만 |
|---|
| 2026.02.27 | ₩37,888 | ₩38,008 | ₩37,440 | ₩37,554 | -0.88% | 9.1만 |
|---|
| 2026.02.26 | ₩38,810 | ₩39,251 | ₩38,182 | ₩38,556 | -0.65% | 6.7만 |
|---|
| 2026.02.25 | ₩38,249 | ₩38,756 | ₩38,162 | ₩38,556 | +0.80% | 5.1만 |
|---|
| 2026.02.24 | ₩37,915 | ₩38,476 | ₩37,607 | ₩37,928 | +0.04% | 7.7만 |
|---|
| 2026.02.23 | ₩38,877 | ₩38,877 | ₩37,460 | ₩37,848 | -2.65% | 13.9만 |
|---|
| 2026.02.20 | ₩38,583 | ₩38,964 | ₩38,209 | ₩38,797 | +0.55% | 6.4만 |
|---|
| 2026.02.19 | ₩38,342 | ₩38,690 | ₩38,262 | ₩38,650 | +0.80% | 5.1만 |
|---|
| 2026.02.18 | ₩39,318 | ₩40,220 | ₩38,529 | ₩38,730 | -1.50% | 8.6만 |
|---|
| 2026.02.17 | ₩39,077 | ₩39,732 | ₩39,050 | ₩39,398 | +0.82% | 7.1만 |
|---|
| 2026.02.13 | ₩38,529 | ₩39,278 | ₩38,192 | ₩38,823 | +0.76% | 4.6만 |
|---|
| 2026.02.12 | ₩39,064 | ₩39,091 | ₩38,095 | ₩38,596 | -1.20% | 7.6만 |
|---|
| 2026.02.11 | ₩39,465 | ₩39,545 | ₩38,583 | ₩38,756 | -1.79% | 4.8만 |
|---|
| 2026.02.10 | ₩39,705 | ₩40,093 | ₩38,937 | ₩39,211 | -1.25% | 4.8만 |
|---|
| 2026.02.09 | ₩40,333 | ₩40,360 | ₩39,545 | ₩39,545 | -1.95% | 4만 |
|---|
| 2026.02.06 | ₩40,227 | ₩40,855 | ₩39,939 | ₩40,053 | -0.43% | 9.9만 |
|---|
| 2026.02.05 | ₩39,451 | ₩40,427 | ₩39,172 | ₩40,026 | +1.46% | 8만 |
|---|
| 2026.02.04 | ₩39,518 | ₩40,240 | ₩38,897 | ₩39,866 | +0.88% | 8.2만 |
|---|
| 2026.02.03 | ₩38,984 | ₩39,986 | ₩38,770 | ₩39,438 | +1.17% | 9.2만 |
|---|
| 2026.02.02 | ₩37,808 | ₩39,197 | ₩37,097 | ₩39,104 | +3.43% | 11.2만 |
|---|
| 2026.01.30 | ₩36,685 | ₩37,754 | ₩36,364 | ₩37,647 | +2.62% | 9.2만 |
|---|
| 2026.01.29 | ₩35,629 | ₩36,678 | ₩35,616 | ₩36,632 | +2.81% | 10.1만 |
|---|
| 2026.01.28 | ₩36,297 | ₩36,297 | ₩35,589 | ₩35,629 | -1.84% | 5.2만 |
|---|
| 2026.01.27 | ₩36,391 | ₩36,972 | ₩36,351 | ₩36,498 | +0.29% | 2.7만 |
|---|
| 2026.01.26 | ₩36,498 | ₩36,819 | ₩36,150 | ₩36,498 | 0.00% | 5.9만 |
|---|
| 2026.01.23 | ₩38,035 | ₩38,035 | ₩36,391 | ₩36,485 | -4.08% | 8.4만 |
|---|
| 2026.01.22 | ₩37,981 | ₩38,650 | ₩37,707 | ₩38,249 | +0.70% | 5.9만 |
|---|
| 2026.01.21 | ₩36,551 | ₩38,088 | ₩36,551 | ₩38,062 | +4.13% | 9.6만 |
|---|
| 2026.01.20 | ₩36,324 | ₩36,805 | ₩36,046 | ₩36,191 | -0.37% | 5.5만 |
|---|
| 2026.01.16 | ₩36,859 | ₩37,179 | ₩36,685 | ₩36,966 | +0.29% | 6.1만 |
|---|
| 2026.01.15 | ₩36,485 | ₩37,126 | ₩36,384 | ₩37,073 | +1.61% | 8만 |
|---|
| 2026.01.14 | ₩35,509 | ₩36,391 | ₩35,509 | ₩36,378 | +2.45% | 5.4만 |
|---|
| 2026.01.13 | ₩35,663 | ₩36,150 | ₩35,502 | ₩35,803 | +0.39% | 4만 |
|---|
| 2026.01.12 | ₩35,643 | ₩36,217 | ₩35,643 | ₩36,097 | +1.27% | 5.6만 |
|---|
| 2026.01.09 | ₩36,204 | ₩36,565 | ₩35,923 | ₩35,990 | -0.59% | 4.1만 |
|---|
| 2026.01.08 | ₩35,095 | ₩36,379 | ₩35,095 | ₩36,217 | +3.20% | 4만 |
|---|
| 2026.01.07 | ₩35,375 | ₩35,375 | ₩35,028 | ₩35,282 | -0.26% | 3만 |
|---|
| 2026.01.06 | ₩35,322 | ₩35,482 | ₩35,081 | ₩35,349 | +0.08% | 4.1만 |
|---|
| 2026.01.05 | ₩34,948 | ₩36,137 | ₩34,948 | ₩35,576 | +1.80% | 4.5만 |
|---|
| 2026.01.02 | ₩35,549 | ₩35,549 | ₩34,948 | ₩35,108 | -1.24% | 5.2만 |
|---|
| 2025.12.31 | ₩35,275 | ₩35,645 | ₩35,232 | ₩35,469 | +0.55% | 5.3만 |
|---|
| 2025.12.30 | ₩36,184 | ₩36,184 | ₩35,529 | ₩35,602 | -1.61% | 2.9만 |
|---|
| 2025.12.29 | ₩35,870 | ₩36,023 | ₩35,589 | ₩35,856 | -0.04% | 5만 |
|---|
| 2025.12.26 | ₩36,404 | ₩36,832 | ₩35,856 | ₩35,856 | -1.51% | 3.8만 |
|---|
| 2025.12.24 | ₩36,044 | ₩36,498 | ₩36,044 | ₩36,177 | +0.37% | 1.7만 |
|---|
| 2025.12.23 | ₩36,431 | ₩36,792 | ₩36,137 | ₩36,137 | -0.81% | 4.3만 |
|---|
| 2025.12.22 | ₩36,100 | ₩38,008 | ₩36,100 | ₩36,685 | +1.62% | 4.1만 |
|---|
| 2025.12.19 | ₩38,356 | ₩38,462 | ₩36,992 | ₩37,393 | -2.51% | 12.4만 |
|---|
| 2025.12.18 | ₩38,329 | ₩38,783 | ₩38,275 | ₩38,529 | +0.52% | 4.3만 |
|---|
| 2025.12.17 | ₩38,209 | ₩38,596 | ₩37,928 | ₩38,155 | -0.14% | 5.3만 |
|---|
| 2025.12.16 | ₩38,609 | ₩38,756 | ₩38,188 | ₩38,302 | -0.80% | 5.8만 |
|---|
| 2025.12.15 | ₩38,509 | ₩38,823 | ₩38,342 | ₩38,462 | -0.12% | 6.6만 |
|---|
| 2025.12.12 | ₩38,128 | ₩38,396 | ₩37,754 | ₩38,356 | +0.60% | 4.8만 |
|---|
| 2025.12.11 | ₩37,580 | ₩38,289 | ₩37,580 | ₩38,062 | +1.28% | 4.2만 |
|---|
| 2025.12.10 | ₩36,137 | ₩37,808 | ₩36,137 | ₩37,661 | +4.22% | 8.5만 |
|---|
| 2025.12.09 | ₩36,565 | ₩36,698 | ₩36,178 | ₩36,244 | -0.88% | 2.6만 |
|---|
| 2025.12.08 | ₩35,937 | ₩36,291 | ₩35,823 | ₩36,191 | +0.71% | 5.6만 |
|---|
| 2025.12.05 | ₩36,324 | ₩36,338 | ₩35,683 | ₩35,843 | -1.32% | 2.6만 |
|---|
| 2025.12.04 | ₩36,444 | ₩36,444 | ₩35,923 | ₩36,150 | -0.81% | 2.6만 |
|---|
| 2025.12.03 | ₩36,003 | ₩36,725 | ₩35,616 | ₩36,605 | +1.67% | 5.3만 |
|---|
| 2025.12.02 | ₩36,057 | ₩36,057 | ₩35,502 | ₩35,736 | -0.89% | 2.4만 |
|---|
| 2025.12.01 | ₩35,295 | ₩36,150 | ₩34,934 | ₩35,723 | +1.21% | 10.4만 |
|---|
| 2025.11.28 | ₩35,669 | ₩35,763 | ₩35,415 | ₩35,616 | -0.15% | 4.7만 |
|---|
| 2025.11.26 | ₩35,683 | ₩35,977 | ₩35,395 | ₩35,629 | -0.15% | 3.4만 |
|---|
| 2025.11.25 | ₩35,242 | ₩36,217 | ₩34,533 | ₩35,937 | +1.97% | 8.6만 |
|---|
| 2025.11.24 | ₩34,547 | ₩35,068 | ₩34,547 | ₩34,934 | +1.12% | 9.2만 |
|---|
| 2025.11.21 | ₩33,478 | ₩35,121 | ₩32,809 | ₩34,948 | +4.39% | 9.1만 |
|---|
| 2025.11.20 | ₩33,504 | ₩33,778 | ₩33,090 | ₩33,478 | -0.08% | 5.2만 |
|---|
| 2025.11.19 | ₩33,037 | ₩33,384 | ₩32,780 | ₩33,130 | +0.28% | 4.3만 |
|---|
| 2025.11.18 | ₩33,584 | ₩33,852 | ₩32,930 | ₩33,023 | -1.67% | 6.8만 |
|---|
| 2025.11.17 | ₩34,507 | ₩34,747 | ₩33,257 | ₩33,464 | -3.02% | 3.1만 |
|---|
| 2025.11.14 | ₩34,974 | ₩34,974 | ₩34,039 | ₩34,547 | -1.22% | 4만 |
|---|
| 2025.11.13 | ₩34,720 | ₩35,255 | ₩34,700 | ₩35,081 | +1.04% | 6.1만 |
|---|
| 2025.11.12 | ₩35,202 | ₩35,415 | ₩34,734 | ₩34,921 | -0.80% | 4.4만 |
|---|
| 2025.11.11 | ₩35,148 | ₩35,255 | ₩34,934 | ₩35,081 | -0.19% | 3.4만 |
|---|
| 2025.11.10 | ₩34,961 | ₩35,121 | ₩34,573 | ₩35,121 | +0.46% | 5.1만 |
|---|
| 2025.11.07 | ₩34,747 | ₩35,222 | ₩34,707 | ₩34,908 | +0.46% | 4.1만 |
|---|
| 2025.11.06 | ₩34,827 | ₩35,175 | ₩34,687 | ₩34,734 | -0.27% | 4.1만 |
|---|
| 2025.11.05 | ₩34,413 | ₩35,175 | ₩34,413 | ₩35,028 | +1.79% | 4.6만 |
|---|
| 2025.11.04 | ₩34,320 | ₩34,747 | ₩34,320 | ₩34,413 | +0.27% | 3.1만 |
|---|
| 2025.11.03 | ₩34,155 | ₩34,533 | ₩34,026 | ₩34,426 | +0.79% | 3.4만 |
|---|
| 2025.10.31 | ₩33,812 | ₩34,299 | ₩33,598 | ₩34,226 | +1.23% | 6.7만 |
|---|
| 2025.10.30 | ₩34,012 | ₩34,467 | ₩33,872 | ₩34,146 | +0.39% | 5.2만 |
|---|
| 2025.10.29 | ₩34,814 | ₩35,215 | ₩33,838 | ₩34,012 | -2.30% | 6.9만 |
|---|
| 2025.10.28 | ₩34,974 | ₩35,362 | ₩34,948 | ₩35,295 | +0.92% | 3.2만 |
|---|
| 2025.10.27 | ₩35,429 | ₩35,429 | ₩34,934 | ₩34,961 | -1.32% | 3.1만 |
|---|
| 2025.10.24 | ₩35,469 | ₩35,608 | ₩35,215 | ₩35,402 | -0.19% | 1.5만 |
|---|
| 2025.10.23 | ₩35,496 | ₩35,496 | ₩34,988 | ₩35,095 | -1.13% | 2.4만 |
|---|
| 2025.10.22 | ₩34,761 | ₩35,689 | ₩34,761 | ₩35,389 | +1.81% | 4.2만 |
|---|
| 2025.10.21 | ₩34,640 | ₩35,255 | ₩34,640 | ₩35,014 | +1.08% | 3.4만 |
|---|
| 2025.10.20 | ₩35,536 | ₩36,017 | ₩34,680 | ₩34,961 | -1.62% | 4.5만 |
|---|
| 2025.10.17 | ₩34,654 | ₩36,017 | ₩34,413 | ₩35,188 | +1.54% | 5.5만 |
|---|
| 2025.10.16 | ₩35,389 | ₩35,636 | ₩34,092 | ₩34,440 | -2.68% | 6.4만 |
|---|
| 2025.10.15 | ₩36,391 | ₩36,551 | ₩35,161 | ₩35,375 | -2.79% | 3.7만 |
|---|
| 2025.10.14 | ₩35,268 | ₩36,545 | ₩34,921 | ₩36,231 | +2.73% | 7.2만 |
|---|
| 2025.10.13 | ₩35,442 | ₩35,616 | ₩34,948 | ₩35,455 | +0.04% | 3.2만 |
|---|
| 2025.10.10 | ₩35,509 | ₩36,899 | ₩35,048 | ₩35,081 | -1.20% | 5.8만 |
|---|