시장 데이터를 불러오는 중
전체 종목
Mechanics Bancorp - Class A Common Stock 과거 주가
Mechanics Bancorp - Class A Common Stock · MCHB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mechanics Bancorp - Class A Common Stock · MCHB · NASDAQ
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,456 | ₩19,456 | ₩19,108 | ₩19,121 | -1.72% | 37.1만 |
| 2026.10.08 | ₩19,510 | ₩19,564 | ₩19,175 | ₩19,456 | -0.27% | 61.3만 |
| 2026.10.07 | ₩19,792 | ₩19,953 | ₩19,537 | ₩19,591 | -1.02% | 54.5만 |
| 2026.10.06 | ₩19,872 | ₩20,207 | ₩19,872 | ₩19,966 | +0.47% | 52.8만 |
| 2026.10.05 | ₩19,939 | ₩20,127 | ₩19,778 | ₩20,020 | +0.40% | 53.9만 |
| 2026.10.02 | ₩20,087 | ₩20,261 | ₩19,926 | ₩19,979 | -0.53% | 46.8만 |
| 2026.10.01 | ₩19,792 | ₩19,926 | ₩19,363 | ₩19,886 | +0.47% | 83.8만 |
| 2026.09.30 | ₩20,033 | ₩20,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,819 |
| -1.07% |
| 57.7만 |
| 2026.09.29 | ₩20,006 | ₩20,207 | ₩19,765 | ₩19,926 | -0.40% | 57.7만 |
|---|
| 2026.09.28 | ₩20,341 | ₩20,422 | ₩19,939 | ₩20,006 | -1.65% | 35만 |
|---|
| 2026.09.25 | ₩20,261 | ₩20,516 | ₩20,261 | ₩20,341 | +0.40% | 41.8만 |
|---|
| 2026.09.24 | ₩20,167 | ₩20,234 | ₩19,966 | ₩20,221 | +0.27% | 38.4만 |
|---|
| 2026.09.23 | ₩20,315 | ₩20,583 | ₩20,087 | ₩20,114 | -0.99% | 47.6만 |
|---|
| 2026.09.22 | ₩20,610 | ₩20,610 | ₩20,234 | ₩20,368 | -1.17% | 42만 |
|---|
| 2026.09.21 | ₩20,677 | ₩20,757 | ₩20,355 | ₩20,476 | -0.97% | 36.9만 |
|---|
| 2026.09.18 | ₩20,543 | ₩20,730 | ₩20,422 | ₩20,650 | +0.52% | 150.1만 |
|---|
| 2026.09.17 | ₩20,703 | ₩20,878 | ₩20,610 | ₩20,690 | -0.06% | 38.7만 |
|---|
| 2026.09.16 | ₩20,771 | ₩20,864 | ₩20,207 | ₩20,556 | -1.03% | 84.6만 |
|---|
| 2026.09.15 | ₩20,690 | ₩20,945 | ₩20,610 | ₩20,797 | +0.52% | 39.7만 |
|---|
| 2026.09.14 | ₩20,569 | ₩20,905 | ₩20,569 | ₩20,757 | +0.91% | 39.7만 |
|---|
| 2026.09.11 | ₩20,931 | ₩21,106 | ₩20,489 | ₩20,610 | -1.54% | 36.8만 |
|---|
| 2026.09.10 | ₩20,690 | ₩20,703 | ₩20,408 | ₩20,690 | 0.00% | 49.9만 |
|---|
| 2026.09.09 | ₩20,864 | ₩20,918 | ₩20,610 | ₩20,690 | -0.84% | 39.7만 |
|---|
| 2026.09.08 | ₩21,146 | ₩21,226 | ₩20,811 | ₩20,851 | -1.40% | 56만 |
|---|
| 2026.09.04 | ₩21,119 | ₩21,454 | ₩21,119 | ₩21,213 | +0.44% | 41.3만 |
|---|
| 2026.09.03 | ₩21,280 | ₩21,441 | ₩21,173 | ₩21,240 | -0.19% | 31.7만 |
|---|
| 2026.09.02 | ₩20,811 | ₩21,280 | ₩20,811 | ₩21,119 | +1.48% | 50.6만 |
|---|
| 2026.09.01 | ₩21,146 | ₩21,240 | ₩20,771 | ₩20,811 | -1.59% | 44.9만 |
|---|
| 2026.08.31 | ₩21,347 | ₩21,428 | ₩21,092 | ₩21,106 | -1.13% | 49.4만 |
|---|
| 2026.08.28 | ₩21,374 | ₩21,441 | ₩21,200 | ₩21,307 | -0.31% | 48만 |
|---|
| 2026.08.27 | ₩21,454 | ₩21,615 | ₩21,253 | ₩21,588 | +0.63% | 37.8만 |
|---|
| 2026.08.26 | ₩21,629 | ₩21,642 | ₩21,454 | ₩21,521 | -0.50% | 37.2만 |
|---|
| 2026.08.25 | ₩21,696 | ₩21,696 | ₩21,521 | ₩21,575 | -0.56% | 30.7만 |
|---|
| 2026.08.24 | ₩21,736 | ₩21,937 | ₩21,642 | ₩21,669 | -0.31% | 42.5만 |
|---|
| 2026.08.21 | ₩22,058 | ₩22,728 | ₩21,656 | ₩21,723 | -1.52% | 46.1만 |
|---|
| 2026.08.20 | ₩21,843 | ₩22,085 | ₩21,749 | ₩21,951 | +0.49% | 43.8만 |
|---|
| 2026.08.19 | ₩22,527 | ₩22,554 | ₩22,098 | ₩22,393 | -0.60% | 58.9만 |
|---|
| 2026.08.18 | ₩22,500 | ₩22,608 | ₩22,313 | ₩22,487 | -0.06% | 26.2만 |
|---|
| 2026.08.17 | ₩22,795 | ₩22,929 | ₩22,420 | ₩22,460 | -1.47% | 36.9만 |
|---|
| 2026.08.14 | ₩22,956 | ₩23,117 | ₩22,836 | ₩22,903 | -0.23% | 40.7만 |
|---|
| 2026.08.13 | ₩23,090 | ₩23,305 | ₩22,889 | ₩22,956 | -0.58% | 49만 |
|---|
| 2026.08.12 | ₩22,956 | ₩23,157 | ₩22,809 | ₩23,023 | +0.29% | 58.9만 |
|---|
| 2026.08.11 | ₩22,460 | ₩23,077 | ₩22,004 | ₩23,023 | +2.51% | 39.5만 |
|---|
| 2026.08.10 | ₩22,152 | ₩22,473 | ₩21,830 | ₩22,406 | +1.15% | 39.8만 |
|---|
| 2026.08.07 | ₩22,433 | ₩22,594 | ₩22,205 | ₩22,313 | -0.54% | 41.7만 |
|---|
| 2026.08.06 | ₩23,010 | ₩23,010 | ₩22,259 | ₩22,514 | -2.16% | 49.6만 |
|---|
| 2026.08.05 | ₩22,406 | ₩22,500 | ₩22,125 | ₩22,286 | -0.54% | 42.2만 |
|---|
| 2026.08.04 | ₩22,782 | ₩22,983 | ₩22,272 | ₩22,380 | -1.77% | 52.5만 |
|---|
| 2026.08.03 | ₩22,634 | ₩23,050 | ₩22,634 | ₩22,809 | +0.77% | 62.3만 |
|---|
| 2026.07.31 | ₩22,246 | ₩22,594 | ₩22,165 | ₩22,514 | +1.21% | 62.5만 |
|---|
| 2026.07.30 | ₩22,246 | ₩22,634 | ₩22,071 | ₩22,259 | +0.06% | 86.3만 |
|---|
| 2026.07.29 | ₩21,548 | ₩22,138 | ₩21,401 | ₩22,111 | +2.61% | 103.3만 |
|---|
| 2026.07.28 | ₩21,066 | ₩21,347 | ₩20,945 | ₩21,240 | +0.83% | 92.1만 |
|---|
| 2026.07.27 | ₩21,173 | ₩21,240 | ₩20,851 | ₩20,945 | -1.08% | 107.9만 |
|---|
| 2026.07.24 | ₩21,454 | ₩21,588 | ₩20,677 | ₩21,025 | -2.00% | 200.5만 |
|---|
| 2026.07.23 | ₩21,119 | ₩21,454 | ₩21,025 | ₩21,374 | +1.21% | 72.5만 |
|---|
| 2026.07.22 | ₩21,468 | ₩21,656 | ₩21,213 | ₩21,334 | -0.62% | 61.6만 |
|---|
| 2026.07.21 | ₩21,602 | ₩21,803 | ₩20,931 | ₩21,521 | -0.37% | 154.5만 |
|---|
| 2026.07.20 | ₩21,749 | ₩21,843 | ₩21,629 | ₩21,709 | -0.18% | 38.1만 |
|---|
| 2026.07.17 | ₩22,219 | ₩22,219 | ₩21,669 | ₩21,830 | -1.75% | 56.7만 |
|---|
| 2026.07.16 | ₩21,642 | ₩22,366 | ₩21,642 | ₩22,313 | +3.10% | 105.2만 |
|---|
| 2026.07.15 | ₩21,870 | ₩22,004 | ₩21,401 | ₩21,642 | -1.04% | 78.1만 |
|---|
| 2026.07.14 | ₩22,085 | ₩22,085 | ₩21,508 | ₩21,575 | -2.31% | 32.8만 |
|---|
| 2026.07.13 | ₩21,723 | ₩21,790 | ₩21,347 | ₩21,749 | +0.12% | 58.7만 |
|---|
| 2026.07.10 | ₩21,535 | ₩21,723 | ₩21,401 | ₩21,656 | +0.56% | 24.7만 |
|---|
| 2026.07.09 | ₩20,931 | ₩21,562 | ₩20,811 | ₩21,481 | +2.63% | 60.6만 |
|---|
| 2026.07.08 | ₩21,602 | ₩21,602 | ₩20,663 | ₩20,797 | -3.72% | 62.8만 |
|---|
| 2026.07.07 | ₩21,790 | ₩22,058 | ₩21,521 | ₩21,548 | -1.11% | 38.3만 |
|---|
| 2026.07.06 | ₩21,669 | ₩21,937 | ₩21,481 | ₩21,736 | +0.31% | 28.9만 |
|---|
| 2026.07.02 | ₩22,044 | ₩22,165 | ₩21,548 | ₩21,669 | -1.70% | 37.6만 |
|---|
| 2026.07.01 | ₩21,240 | ₩21,937 | ₩21,240 | ₩21,937 | +3.28% | 39.3만 |
|---|
| 2026.06.30 | ₩21,267 | ₩21,414 | ₩21,106 | ₩21,320 | +0.25% | 38.2만 |
|---|
| 2026.06.29 | ₩21,307 | ₩21,454 | ₩21,092 | ₩21,334 | +0.13% | 53.2만 |
|---|
| 2026.06.26 | ₩21,200 | ₩21,481 | ₩21,092 | ₩21,428 | +1.08% | 116만 |
|---|
| 2026.06.25 | ₩21,012 | ₩21,374 | ₩20,985 | ₩21,173 | +0.77% | 41.7만 |
|---|
| 2026.06.24 | ₩20,543 | ₩21,025 | ₩20,502 | ₩21,012 | +2.28% | 44.5만 |
|---|
| 2026.06.23 | ₩20,046 | ₩20,623 | ₩19,953 | ₩20,529 | +2.41% | 51.5만 |
|---|
| 2026.06.22 | ₩19,631 | ₩20,100 | ₩19,631 | ₩19,966 | +1.71% | 43.1만 |
|---|
| 2026.06.18 | ₩19,805 | ₩19,979 | ₩19,510 | ₩19,658 | -0.74% | 73.8만 |
|---|
| 2026.06.17 | ₩20,060 | ₩20,274 | ₩19,416 | ₩19,644 | -2.07% | 51.9만 |
|---|
| 2026.06.16 | ₩20,341 | ₩20,395 | ₩19,979 | ₩20,060 | -1.38% | 44.8만 |
|---|
| 2026.06.15 | ₩20,851 | ₩20,851 | ₩20,087 | ₩20,181 | -3.22% | 45.3만 |
|---|
| 2026.06.12 | ₩20,516 | ₩20,838 | ₩20,476 | ₩20,690 | +0.85% | 45.5만 |
|---|
| 2026.06.11 | ₩20,408 | ₩20,502 | ₩20,154 | ₩20,341 | -0.33% | 80.5만 |
|---|
| 2026.06.10 | ₩20,234 | ₩20,449 | ₩20,194 | ₩20,248 | +0.07% | 53.8만 |
|---|
| 2026.06.09 | ₩20,261 | ₩20,703 | ₩20,046 | ₩20,181 | -0.40% | 47.7만 |
|---|
| 2026.06.08 | ₩20,114 | ₩20,395 | ₩20,060 | ₩20,154 | +0.20% | 37.8만 |
|---|
| 2026.06.05 | ₩19,926 | ₩20,301 | ₩19,926 | ₩20,100 | +0.87% | 39.2만 |
|---|
| 2026.06.04 | ₩19,470 | ₩20,060 | ₩19,336 | ₩19,993 | +2.69% | 46.6만 |
|---|
| 2026.06.03 | ₩19,617 | ₩19,658 | ₩19,094 | ₩19,135 | -2.46% | 43.6만 |
|---|
| 2026.06.02 | ₩19,255 | ₩19,912 | ₩19,255 | ₩19,751 | +2.58% | 51.1만 |
|---|
| 2026.06.01 | ₩19,591 | ₩19,591 | ₩19,215 | ₩19,309 | -1.44% | 38만 |
|---|
| 2026.05.29 | ₩19,577 | ₩19,845 | ₩19,456 | ₩19,738 | +0.82% | 57.8만 |
|---|
| 2026.05.28 | ₩19,229 | ₩19,483 | ₩19,094 | ₩19,456 | +1.19% | 40.8만 |
|---|
| 2026.05.27 | ₩19,296 | ₩19,577 | ₩19,296 | ₩19,336 | +0.21% | 35만 |
|---|
| 2026.05.26 | ₩18,853 | ₩19,309 | ₩18,759 | ₩19,296 | +2.35% | 50.9만 |
|---|
| 2026.05.22 | ₩19,014 | ₩19,443 | ₩18,960 | ₩18,974 | -0.21% | 43만 |
|---|
| 2026.05.21 | ₩19,684 | ₩20,100 | ₩19,550 | ₩20,060 | +1.91% | 54.6만 |
|---|
| 2026.05.20 | ₩19,604 | ₩19,966 | ₩19,336 | ₩19,859 | +1.30% | 57.2만 |
|---|
| 2026.05.19 | ₩19,617 | ₩19,819 | ₩19,430 | ₩19,631 | +0.07% | 44.4만 |
|---|
| 2026.05.18 | ₩19,376 | ₩19,765 | ₩19,376 | ₩19,698 | +1.66% | 40.7만 |
|---|
| 2026.05.15 | ₩19,497 | ₩19,604 | ₩19,161 | ₩19,309 | -0.96% | 36만 |
|---|
| 2026.05.14 | ₩19,349 | ₩19,819 | ₩19,349 | ₩19,577 | +1.18% | 41만 |
|---|
| 2026.05.13 | ₩19,242 | ₩19,416 | ₩19,108 | ₩19,121 | -0.63% | 44.6만 |
|---|
| 2026.05.12 | ₩21,495 | ₩21,495 | ₩18,974 | ₩19,430 | -9.61% | 37.9만 |
|---|
| 2026.05.11 | ₩19,872 | ₩19,953 | ₩19,336 | ₩19,443 | -2.16% | 36.6만 |
|---|
| 2026.05.08 | ₩19,550 | ₩19,912 | ₩19,456 | ₩19,886 | +1.71% | 27.4만 |
|---|
| 2026.05.07 | ₩19,886 | ₩20,033 | ₩19,591 | ₩19,604 | -1.42% | 53.6만 |
|---|
| 2026.05.06 | ₩20,087 | ₩20,114 | ₩19,725 | ₩19,886 | -1.00% | 44.5만 |
|---|
| 2026.05.05 | ₩19,403 | ₩20,033 | ₩19,322 | ₩19,926 | +2.70% | 46만 |
|---|
| 2026.05.04 | ₩19,617 | ₩19,751 | ₩18,934 | ₩19,336 | -1.44% | 57만 |
|---|
| 2026.05.01 | ₩19,899 | ₩20,127 | ₩19,738 | ₩20,006 | +0.54% | 41.2만 |
|---|
| 2026.04.30 | ₩18,437 | ₩19,979 | ₩18,250 | ₩19,805 | +7.42% | 109.9만 |
|---|
| 2026.04.29 | ₩20,784 | ₩20,838 | ₩20,328 | ₩20,355 | -2.06% | 48.9만 |
|---|
| 2026.04.28 | ₩21,173 | ₩21,307 | ₩20,771 | ₩20,918 | -1.20% | 39.8만 |
|---|
| 2026.04.27 | ₩20,636 | ₩21,226 | ₩20,636 | ₩21,119 | +2.34% | 47.2만 |
|---|
| 2026.04.24 | ₩20,663 | ₩20,931 | ₩20,569 | ₩20,636 | -0.13% | 37만 |
|---|
| 2026.04.23 | ₩20,516 | ₩20,757 | ₩20,395 | ₩20,717 | +0.98% | 44.6만 |
|---|
| 2026.04.22 | ₩20,583 | ₩20,717 | ₩20,328 | ₩20,516 | -0.33% | 39.9만 |
|---|
| 2026.04.21 | ₩20,931 | ₩21,012 | ₩20,422 | ₩20,583 | -1.67% | 55.9만 |
|---|
| 2026.04.20 | ₩20,703 | ₩21,213 | ₩20,703 | ₩20,931 | +1.10% | 54.5만 |
|---|
| 2026.04.17 | ₩20,301 | ₩21,039 | ₩20,114 | ₩20,797 | +2.44% | 71.7만 |
|---|
| 2026.04.16 | ₩20,368 | ₩21,079 | ₩19,953 | ₩20,006 | -1.78% | 30만 |
|---|
| 2026.04.15 | ₩20,046 | ₩20,248 | ₩19,899 | ₩20,194 | +0.74% | 51.6만 |
|---|
| 2026.04.14 | ₩19,953 | ₩20,140 | ₩19,550 | ₩20,060 | +0.54% | 53.1만 |
|---|
| 2026.04.13 | ₩20,341 | ₩20,476 | ₩19,953 | ₩19,979 | -1.78% | 43.5만 |
|---|
| 2026.04.10 | ₩21,079 | ₩21,079 | ₩20,355 | ₩20,502 | -2.74% | 44.9만 |
|---|
| 2026.04.09 | ₩20,248 | ₩20,784 | ₩20,181 | ₩20,690 | +2.19% | 36.6만 |
|---|
| 2026.04.08 | ₩20,449 | ₩20,636 | ₩20,234 | ₩20,395 | -0.26% | 71.6만 |
|---|
| 2026.04.07 | ₩20,006 | ₩20,073 | ₩19,778 | ₩19,926 | -0.40% | 35.2만 |
|---|
| 2026.04.06 | ₩20,033 | ₩20,328 | ₩20,006 | ₩20,060 | +0.13% | 39만 |
|---|
| 2026.04.02 | ₩19,470 | ₩20,073 | ₩19,322 | ₩20,020 | +2.82% | 41만 |
|---|
| 2026.04.01 | ₩19,765 | ₩20,207 | ₩19,591 | ₩19,738 | -0.14% | 36.1만 |
|---|
| 2026.03.31 | ₩19,617 | ₩20,020 | ₩19,296 | ₩19,778 | +0.82% | 47.8만 |
|---|
| 2026.03.30 | ₩19,483 | ₩19,510 | ₩19,242 | ₩19,349 | -0.69% | 22.5만 |
|---|
| 2026.03.27 | ₩19,269 | ₩19,510 | ₩19,081 | ₩19,269 | 0.00% | 22.8만 |
|---|
| 2026.03.26 | ₩19,604 | ₩19,778 | ₩19,255 | ₩19,349 | -1.30% | 34.9만 |
|---|
| 2026.03.25 | ₩19,845 | ₩19,953 | ₩19,564 | ₩19,671 | -0.88% | 24.8만 |
|---|
| 2026.03.24 | ₩19,309 | ₩19,738 | ₩19,121 | ₩19,591 | +1.46% | 31.8만 |
|---|
| 2026.03.23 | ₩19,403 | ₩19,953 | ₩19,202 | ₩19,403 | 0.00% | 43.5만 |
|---|
| 2026.03.20 | ₩19,041 | ₩19,282 | ₩18,786 | ₩19,014 | -0.14% | 142.1만 |
|---|
| 2026.03.19 | ₩18,773 | ₩19,296 | ₩18,759 | ₩19,108 | +1.79% | 27.1만 |
|---|
| 2026.03.18 | ₩19,188 | ₩19,188 | ₩18,813 | ₩18,934 | -1.33% | 50만 |
|---|
| 2026.03.17 | ₩19,309 | ₩19,644 | ₩19,094 | ₩19,188 | -0.62% | 27.3만 |
|---|
| 2026.03.16 | ₩19,148 | ₩19,698 | ₩19,148 | ₩19,363 | +1.12% | 28.5만 |
|---|
| 2026.03.13 | ₩19,108 | ₩19,202 | ₩18,826 | ₩19,068 | -0.21% | 27.5만 |
|---|
| 2026.03.12 | ₩18,437 | ₩19,108 | ₩18,317 | ₩18,987 | +2.98% | 30.9만 |
|---|
| 2026.03.11 | ₩19,041 | ₩19,376 | ₩18,451 | ₩18,840 | -1.06% | 33.7만 |
|---|
| 2026.03.10 | ₩19,027 | ₩19,604 | ₩18,665 | ₩19,148 | +0.63% | 29.7만 |
|---|
| 2026.03.09 | ₩19,068 | ₩19,121 | ₩18,571 | ₩19,041 | -0.14% | 28.5만 |
|---|
| 2026.03.06 | ₩19,524 | ₩19,926 | ₩19,135 | ₩19,845 | +1.65% | 54.3만 |
|---|
| 2026.03.05 | ₩20,261 | ₩20,301 | ₩19,805 | ₩20,020 | -1.19% | 30.5만 |
|---|
| 2026.03.04 | ₩20,502 | ₩20,878 | ₩20,221 | ₩20,502 | 0.00% | 60.6만 |
|---|
| 2026.03.03 | ₩19,483 | ₩20,449 | ₩19,456 | ₩20,328 | +4.34% | 65.6만 |
|---|
| 2026.03.02 | ₩19,121 | ₩20,006 | ₩18,840 | ₩19,912 | +4.14% | 47.7만 |
|---|
| 2026.02.27 | ₩19,778 | ₩19,778 | ₩18,853 | ₩19,121 | -3.32% | 80.7만 |
|---|
| 2026.02.26 | ₩20,046 | ₩20,435 | ₩19,792 | ₩20,140 | +0.47% | 16.2만 |
|---|
| 2026.02.25 | ₩19,819 | ₩20,221 | ₩19,698 | ₩20,046 | +1.15% | 22.3만 |
|---|
| 2026.02.24 | ₩19,765 | ₩20,248 | ₩19,389 | ₩19,671 | -0.47% | 63.8만 |
|---|
| 2026.02.23 | ₩20,690 | ₩20,744 | ₩19,470 | ₩19,872 | -3.95% | 36.8만 |
|---|
| 2026.02.20 | ₩20,476 | ₩20,757 | ₩20,181 | ₩20,703 | +1.11% | 22.4만 |
|---|
| 2026.02.19 | ₩20,248 | ₩20,596 | ₩20,087 | ₩20,435 | +0.93% | 28.8만 |
|---|
| 2026.02.18 | ₩20,502 | ₩21,079 | ₩20,194 | ₩20,368 | -0.65% | 23.8만 |
|---|
| 2026.02.17 | ₩20,663 | ₩20,811 | ₩20,301 | ₩20,529 | -0.65% | 21.3만 |
|---|
| 2026.02.13 | ₩20,395 | ₩20,771 | ₩20,234 | ₩20,610 | +1.05% | 18.2만 |
|---|
| 2026.02.12 | ₩20,838 | ₩20,985 | ₩20,207 | ₩20,529 | -1.48% | 24.5만 |
|---|
| 2026.02.11 | ₩21,293 | ₩21,454 | ₩20,489 | ₩20,623 | -3.15% | 22.7만 |
|---|
| 2026.02.10 | ₩21,012 | ₩21,186 | ₩20,784 | ₩21,092 | +0.38% | 22.1만 |
|---|
| 2026.02.09 | ₩20,931 | ₩21,481 | ₩20,771 | ₩20,998 | +0.32% | 43.6만 |
|---|
| 2026.02.06 | ₩20,516 | ₩21,186 | ₩20,516 | ₩21,012 | +2.42% | 39.6만 |
|---|
| 2026.02.05 | ₩20,690 | ₩20,998 | ₩20,006 | ₩20,194 | -2.40% | 54.1만 |
|---|
| 2026.02.04 | ₩20,717 | ₩21,012 | ₩20,248 | ₩20,663 | -0.26% | 111만 |
|---|
| 2026.02.03 | ₩20,958 | ₩21,414 | ₩20,167 | ₩20,502 | -2.18% | 41.1만 |
|---|
| 2026.02.02 | ₩20,355 | ₩21,092 | ₩19,966 | ₩21,039 | +3.36% | 49.1만 |
|---|
| 2026.01.30 | ₩20,757 | ₩21,334 | ₩19,872 | ₩20,100 | -3.17% | 63만 |
|---|
| 2026.01.29 | ₩20,046 | ₩20,355 | ₩19,778 | ₩20,341 | +1.47% | 31.3만 |
|---|
| 2026.01.28 | ₩20,167 | ₩20,355 | ₩19,671 | ₩20,006 | -0.80% | 27.4만 |
|---|
| 2026.01.27 | ₩19,617 | ₩20,127 | ₩19,591 | ₩19,912 | +1.50% | 22.2만 |
|---|
| 2026.01.26 | ₩19,671 | ₩20,100 | ₩19,336 | ₩19,658 | -0.07% | 26.7만 |
|---|
| 2026.01.23 | ₩20,140 | ₩20,140 | ₩19,403 | ₩19,711 | -2.13% | 31.4만 |
|---|
| 2026.01.22 | ₩20,073 | ₩20,757 | ₩19,953 | ₩20,221 | +0.73% | 64.8만 |
|---|
| 2026.01.21 | ₩19,349 | ₩20,114 | ₩19,349 | ₩20,046 | +3.60% | 57.6만 |
|---|
| 2026.01.20 | ₩19,255 | ₩19,483 | ₩19,108 | ₩19,135 | -0.63% | 24.3만 |
|---|
| 2026.01.16 | ₩19,631 | ₩19,899 | ₩19,349 | ₩19,564 | -0.34% | 37.4만 |
|---|
| 2026.01.15 | ₩19,389 | ₩20,020 | ₩19,376 | ₩19,698 | +1.59% | 45.9만 |
|---|
| 2026.01.14 | ₩19,081 | ₩19,510 | ₩18,974 | ₩19,389 | +1.62% | 27.7만 |
|---|
| 2026.01.13 | ₩19,349 | ₩19,483 | ₩18,840 | ₩19,081 | -1.39% | 40만 |
|---|
| 2026.01.12 | ₩19,819 | ₩19,819 | ₩19,322 | ₩19,349 | -2.37% | 32.3만 |
|---|
| 2026.01.09 | ₩20,114 | ₩20,221 | ₩19,805 | ₩19,886 | -1.13% | 36.9만 |
|---|
| 2026.01.08 | ₩19,456 | ₩20,087 | ₩19,403 | ₩19,993 | +2.76% | 29.6만 |
|---|
| 2026.01.07 | ₩19,899 | ₩19,899 | ₩19,322 | ₩19,591 | -1.55% | 31.9만 |
|---|
| 2026.01.06 | ₩19,939 | ₩20,087 | ₩19,483 | ₩19,859 | -0.40% | 51.8만 |
|---|
| 2026.01.05 | ₩19,631 | ₩20,677 | ₩19,631 | ₩20,114 | +2.46% | 85.5만 |
|---|
| 2026.01.02 | ₩19,537 | ₩19,805 | ₩19,269 | ₩19,751 | +1.10% | 45.7만 |
|---|
| 2025.12.31 | ₩19,510 | ₩19,792 | ₩19,175 | ₩19,617 | +0.55% | 68.1만 |
|---|
| 2025.12.30 | ₩19,430 | ₩19,564 | ₩19,135 | ₩19,510 | +0.41% | 45.1만 |
|---|
| 2025.12.29 | ₩19,671 | ₩19,671 | ₩19,309 | ₩19,376 | -1.50% | 47.5만 |
|---|
| 2025.12.26 | ₩18,987 | ₩19,698 | ₩18,799 | ₩19,671 | +3.60% | 67만 |
|---|
| 2025.12.24 | ₩18,960 | ₩19,202 | ₩18,799 | ₩19,001 | +0.21% | 40만 |
|---|
| 2025.12.23 | ₩19,068 | ₩19,215 | ₩18,907 | ₩18,960 | -0.56% | 35만 |
|---|
| 2025.12.22 | ₩19,001 | ₩19,416 | ₩18,920 | ₩19,081 | +0.42% | 55.3만 |
|---|
| 2025.12.19 | ₩19,215 | ₩19,738 | ₩18,759 | ₩19,001 | -1.12% | 790.4만 |
|---|
| 2025.12.18 | ₩19,322 | ₩19,537 | ₩19,054 | ₩19,215 | -0.56% | 75.1만 |
|---|
| 2025.12.17 | ₩19,041 | ₩19,470 | ₩18,719 | ₩19,135 | +0.49% | 77.3만 |
|---|
| 2025.12.16 | ₩19,537 | ₩19,778 | ₩18,866 | ₩19,041 | -2.54% | 68.8만 |
|---|
| 2025.12.15 | ₩19,859 | ₩20,073 | ₩19,389 | ₩19,524 | -1.69% | 76.1만 |
|---|
| 2025.12.12 | ₩20,033 | ₩20,073 | ₩19,725 | ₩19,765 | -1.34% | 57.8만 |
|---|
| 2025.12.11 | ₩20,395 | ₩20,556 | ₩19,751 | ₩20,020 | -1.84% | 67.5만 |
|---|
| 2025.12.10 | ₩19,577 | ₩20,811 | ₩19,577 | ₩20,395 | +4.18% | 316.6만 |
|---|
| 2025.12.09 | ₩19,537 | ₩20,033 | ₩19,389 | ₩19,443 | -0.48% | 68.7만 |
|---|
| 2025.12.08 | ₩20,154 | ₩20,408 | ₩19,430 | ₩19,456 | -3.46% | 92.8만 |
|---|
| 2025.12.05 | ₩20,315 | ₩20,596 | ₩20,140 | ₩20,516 | +0.99% | 41.8만 |
|---|
| 2025.12.04 | ₩19,966 | ₩20,703 | ₩19,859 | ₩20,328 | +1.81% | 82.4만 |
|---|
| 2025.12.03 | ₩19,912 | ₩19,979 | ₩19,617 | ₩19,845 | -0.34% | 54.2만 |
|---|
| 2025.12.02 | ₩20,368 | ₩20,368 | ₩19,792 | ₩19,912 | -2.24% | 76.1만 |
|---|
| 2025.12.01 | ₩20,516 | ₩21,012 | ₩20,181 | ₩20,221 | -1.44% | 111.8만 |
|---|
| 2025.11.28 | ₩20,717 | ₩21,320 | ₩20,717 | ₩20,838 | +0.58% | 72.1만 |
|---|
| 2025.11.26 | ₩19,845 | ₩20,690 | ₩19,845 | ₩20,569 | +3.65% | 72.8만 |
|---|
| 2025.11.25 | ₩19,161 | ₩20,355 | ₩19,041 | ₩19,845 | +3.57% | 89.1만 |
|---|
| 2025.11.24 | ₩18,598 | ₩19,215 | ₩18,424 | ₩19,027 | +2.31% | 96.2만 |
|---|
| 2025.11.21 | ₩17,861 | ₩18,370 | ₩17,740 | ₩18,330 | +2.63% | 22.1만 |
|---|
| 2025.11.20 | ₩17,914 | ₩18,290 | ₩17,740 | ₩17,794 | -0.67% | 27.4만 |
|---|
| 2025.11.19 | ₩17,928 | ₩18,035 | ₩17,593 | ₩17,700 | -1.27% | 14.9만 |
|---|
| 2025.11.18 | ₩17,472 | ₩17,941 | ₩17,472 | ₩17,874 | +2.30% | 20만 |
|---|
| 2025.11.17 | ₩17,941 | ₩18,075 | ₩17,459 | ₩17,593 | -1.94% | 28.4만 |
|---|
| 2025.11.14 | ₩17,606 | ₩18,049 | ₩17,512 | ₩18,049 | +2.51% | 33.6만 |
|---|
| 2025.11.13 | ₩17,593 | ₩17,821 | ₩17,512 | ₩17,660 | +0.38% | 22.9만 |
|---|
| 2025.11.12 | ₩17,660 | ₩17,901 | ₩17,512 | ₩17,660 | 0.00% | 22.9만 |
|---|
| 2025.11.11 | ₩17,995 | ₩18,357 | ₩17,579 | ₩17,660 | -1.86% | 33.8만 |
|---|
| 2025.11.10 | ₩17,941 | ₩18,344 | ₩17,874 | ₩18,008 | +0.37% | 19.6만 |
|---|
| 2025.11.07 | ₩17,673 | ₩17,888 | ₩17,646 | ₩17,807 | +0.76% | 19.7만 |
|---|
| 2025.11.06 | ₩17,740 | ₩17,928 | ₩17,485 | ₩17,673 | -0.38% | 21.6만 |
|---|
| 2025.11.05 | ₩17,606 | ₩18,075 | ₩17,539 | ₩17,740 | +0.76% | 30만 |
|---|
| 2025.11.04 | ₩17,660 | ₩18,035 | ₩17,512 | ₩17,593 | -0.38% | 33.6만 |
|---|
| 2025.11.03 | ₩17,981 | ₩17,981 | ₩17,418 | ₩17,633 | -1.94% | 33.7만 |
|---|
| 2025.10.31 | ₩18,558 | ₩18,880 | ₩17,324 | ₩17,955 | -3.25% | 87.3만 |
|---|
| 2025.10.30 | ₩17,888 | ₩18,357 | ₩17,794 | ₩18,263 | +2.10% | 21.8만 |
|---|
| 2025.10.29 | ₩18,370 | ₩18,437 | ₩17,847 | ₩18,022 | -1.90% | 18.9만 |
|---|
| 2025.10.28 | ₩18,303 | ₩18,504 | ₩18,169 | ₩18,370 | +0.37% | 11.7만 |
|---|
| 2025.10.27 | ₩18,504 | ₩18,625 | ₩18,370 | ₩18,384 | -0.65% | 9.8만 |
|---|
| 2025.10.24 | ₩18,357 | ₩18,598 | ₩18,263 | ₩18,437 | +0.44% | 12.7만 |
|---|
| 2025.10.23 | ₩18,089 | ₩18,236 | ₩17,633 | ₩18,142 | +0.30% | 13.9만 |
|---|
| 2025.10.22 | ₩18,317 | ₩18,317 | ₩17,874 | ₩18,022 | -1.61% | 14.2만 |
|---|
| 2025.10.21 | ₩18,303 | ₩18,491 | ₩18,035 | ₩18,223 | -0.44% | 12.4만 |
|---|
| 2025.10.20 | ₩17,767 | ₩18,344 | ₩17,767 | ₩18,303 | +3.02% | 13.8만 |
|---|
| 2025.10.17 | ₩17,526 | ₩17,660 | ₩17,190 | ₩17,633 | +0.61% | 27만 |
|---|
| 2025.10.16 | ₩18,276 | ₩18,545 | ₩17,391 | ₩17,526 | -4.11% | 34.5만 |
|---|
| 2025.10.15 | ₩18,853 | ₩19,108 | ₩18,062 | ₩18,276 | -3.06% | 20.4만 |
|---|
| 2025.10.14 | ₩18,370 | ₩19,041 | ₩18,250 | ₩19,027 | +3.58% | 30만 |
|---|
| 2025.10.13 | ₩18,236 | ₩18,518 | ₩17,807 | ₩18,411 | +0.96% | 25.8만 |
|---|
| 2025.10.10 | ₩17,955 | ₩18,330 | ₩17,727 | ₩18,156 | +1.12% | 51만 |
|---|