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 | ₩19,449 | ₩19,449 | ₩19,100 | ₩19,114 | -1.72% | 37.1만 |
| 2026.10.08 | ₩19,503 | ₩19,556 | ₩19,167 | ₩19,449 | -0.27% | 61.3만 |
| 2026.10.07 | ₩19,784 | ₩19,945 | ₩19,529 | ₩19,583 | -1.02% | 54.5만 |
| 2026.10.06 | ₩19,864 | ₩20,200 | ₩19,864 | ₩19,958 | +0.47% | 52.8만 |
| 2026.10.05 | ₩19,931 | ₩20,119 | ₩19,771 | ₩20,012 | +0.40% | 53.9만 |
| 2026.10.02 | ₩20,079 | ₩20,253 | ₩19,918 | ₩19,972 | -0.53% | 46.8만 |
| 2026.10.01 | ₩19,784 | ₩19,918 | ₩19,355 | ₩19,878 | +0.47% | 83.8만 |
| 2026.09.30 | ₩20,025 | ₩20,159 | ₩19,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,811 |
| -1.07% |
| 57.7만 |
| 2026.09.29 | ₩19,998 | ₩20,200 | ₩19,757 | ₩19,918 | -0.40% | 57.7만 |
|---|
| 2026.09.28 | ₩20,334 | ₩20,414 | ₩19,931 | ₩19,998 | -1.65% | 35만 |
|---|
| 2026.09.25 | ₩20,253 | ₩20,508 | ₩20,253 | ₩20,334 | +0.40% | 41.8만 |
|---|
| 2026.09.24 | ₩20,159 | ₩20,226 | ₩19,958 | ₩20,213 | +0.27% | 38.4만 |
|---|
| 2026.09.23 | ₩20,307 | ₩20,575 | ₩20,079 | ₩20,106 | -0.99% | 47.6만 |
|---|
| 2026.09.22 | ₩20,602 | ₩20,602 | ₩20,226 | ₩20,360 | -1.17% | 42만 |
|---|
| 2026.09.21 | ₩20,669 | ₩20,749 | ₩20,347 | ₩20,468 | -0.97% | 36.9만 |
|---|
| 2026.09.18 | ₩20,535 | ₩20,722 | ₩20,414 | ₩20,642 | +0.52% | 150.1만 |
|---|
| 2026.09.17 | ₩20,695 | ₩20,870 | ₩20,602 | ₩20,682 | -0.06% | 38.7만 |
|---|
| 2026.09.16 | ₩20,762 | ₩20,856 | ₩20,200 | ₩20,548 | -1.03% | 84.6만 |
|---|
| 2026.09.15 | ₩20,682 | ₩20,937 | ₩20,602 | ₩20,789 | +0.52% | 39.7만 |
|---|
| 2026.09.14 | ₩20,561 | ₩20,897 | ₩20,561 | ₩20,749 | +0.91% | 39.7만 |
|---|
| 2026.09.11 | ₩20,923 | ₩21,098 | ₩20,481 | ₩20,602 | -1.54% | 36.8만 |
|---|
| 2026.09.10 | ₩20,682 | ₩20,695 | ₩20,401 | ₩20,682 | 0.00% | 49.9만 |
|---|
| 2026.09.09 | ₩20,856 | ₩20,910 | ₩20,602 | ₩20,682 | -0.84% | 39.7만 |
|---|
| 2026.09.08 | ₩21,138 | ₩21,218 | ₩20,803 | ₩20,843 | -1.40% | 56만 |
|---|
| 2026.09.04 | ₩21,111 | ₩21,446 | ₩21,111 | ₩21,205 | +0.44% | 41.3만 |
|---|
| 2026.09.03 | ₩21,272 | ₩21,433 | ₩21,165 | ₩21,232 | -0.19% | 31.7만 |
|---|
| 2026.09.02 | ₩20,803 | ₩21,272 | ₩20,803 | ₩21,111 | +1.48% | 50.6만 |
|---|
| 2026.09.01 | ₩21,138 | ₩21,232 | ₩20,762 | ₩20,803 | -1.59% | 44.9만 |
|---|
| 2026.08.31 | ₩21,339 | ₩21,419 | ₩21,084 | ₩21,098 | -1.13% | 49.4만 |
|---|
| 2026.08.28 | ₩21,366 | ₩21,433 | ₩21,191 | ₩21,299 | -0.31% | 48만 |
|---|
| 2026.08.27 | ₩21,446 | ₩21,607 | ₩21,245 | ₩21,580 | +0.63% | 37.8만 |
|---|
| 2026.08.26 | ₩21,620 | ₩21,634 | ₩21,446 | ₩21,513 | -0.50% | 37.2만 |
|---|
| 2026.08.25 | ₩21,687 | ₩21,687 | ₩21,513 | ₩21,567 | -0.56% | 30.7만 |
|---|
| 2026.08.24 | ₩21,728 | ₩21,929 | ₩21,634 | ₩21,661 | -0.31% | 42.5만 |
|---|
| 2026.08.21 | ₩22,049 | ₩22,719 | ₩21,647 | ₩21,714 | -1.52% | 46.1만 |
|---|
| 2026.08.20 | ₩21,835 | ₩22,076 | ₩21,741 | ₩21,942 | +0.49% | 43.8만 |
|---|
| 2026.08.19 | ₩22,518 | ₩22,545 | ₩22,089 | ₩22,384 | -0.60% | 58.9만 |
|---|
| 2026.08.18 | ₩22,492 | ₩22,599 | ₩22,304 | ₩22,478 | -0.06% | 26.2만 |
|---|
| 2026.08.17 | ₩22,786 | ₩22,920 | ₩22,411 | ₩22,451 | -1.47% | 36.9만 |
|---|
| 2026.08.14 | ₩22,947 | ₩23,108 | ₩22,827 | ₩22,894 | -0.23% | 40.7만 |
|---|
| 2026.08.13 | ₩23,081 | ₩23,296 | ₩22,880 | ₩22,947 | -0.58% | 49만 |
|---|
| 2026.08.12 | ₩22,947 | ₩23,148 | ₩22,800 | ₩23,014 | +0.29% | 58.9만 |
|---|
| 2026.08.11 | ₩22,451 | ₩23,068 | ₩21,996 | ₩23,014 | +2.51% | 39.5만 |
|---|
| 2026.08.10 | ₩22,143 | ₩22,465 | ₩21,821 | ₩22,398 | +1.15% | 39.8만 |
|---|
| 2026.08.07 | ₩22,425 | ₩22,585 | ₩22,197 | ₩22,304 | -0.54% | 41.7만 |
|---|
| 2026.08.06 | ₩23,001 | ₩23,001 | ₩22,250 | ₩22,505 | -2.16% | 49.6만 |
|---|
| 2026.08.05 | ₩22,398 | ₩22,492 | ₩22,116 | ₩22,277 | -0.54% | 42.2만 |
|---|
| 2026.08.04 | ₩22,773 | ₩22,974 | ₩22,264 | ₩22,371 | -1.77% | 52.5만 |
|---|
| 2026.08.03 | ₩22,626 | ₩23,041 | ₩22,626 | ₩22,800 | +0.77% | 62.3만 |
|---|
| 2026.07.31 | ₩22,237 | ₩22,585 | ₩22,156 | ₩22,505 | +1.21% | 62.5만 |
|---|
| 2026.07.30 | ₩22,237 | ₩22,626 | ₩22,063 | ₩22,250 | +0.06% | 86.3만 |
|---|
| 2026.07.29 | ₩21,540 | ₩22,130 | ₩21,392 | ₩22,103 | +2.61% | 103.3만 |
|---|
| 2026.07.28 | ₩21,057 | ₩21,339 | ₩20,937 | ₩21,232 | +0.83% | 92.1만 |
|---|
| 2026.07.27 | ₩21,165 | ₩21,232 | ₩20,843 | ₩20,937 | -1.08% | 107.9만 |
|---|
| 2026.07.24 | ₩21,446 | ₩21,580 | ₩20,669 | ₩21,017 | -2.00% | 200.5만 |
|---|
| 2026.07.23 | ₩21,111 | ₩21,446 | ₩21,017 | ₩21,366 | +1.21% | 72.5만 |
|---|
| 2026.07.22 | ₩21,459 | ₩21,647 | ₩21,205 | ₩21,325 | -0.62% | 61.6만 |
|---|
| 2026.07.21 | ₩21,594 | ₩21,795 | ₩20,923 | ₩21,513 | -0.37% | 154.5만 |
|---|
| 2026.07.20 | ₩21,741 | ₩21,835 | ₩21,620 | ₩21,701 | -0.18% | 38.1만 |
|---|
| 2026.07.17 | ₩22,210 | ₩22,210 | ₩21,661 | ₩21,821 | -1.75% | 56.7만 |
|---|
| 2026.07.16 | ₩21,634 | ₩22,358 | ₩21,634 | ₩22,304 | +3.10% | 105.2만 |
|---|
| 2026.07.15 | ₩21,862 | ₩21,996 | ₩21,392 | ₩21,634 | -1.04% | 78.1만 |
|---|
| 2026.07.14 | ₩22,076 | ₩22,076 | ₩21,500 | ₩21,567 | -2.31% | 32.8만 |
|---|
| 2026.07.13 | ₩21,714 | ₩21,781 | ₩21,339 | ₩21,741 | +0.12% | 58.7만 |
|---|
| 2026.07.10 | ₩21,527 | ₩21,714 | ₩21,392 | ₩21,647 | +0.56% | 24.7만 |
|---|
| 2026.07.09 | ₩20,923 | ₩21,553 | ₩20,803 | ₩21,473 | +2.63% | 60.6만 |
|---|
| 2026.07.08 | ₩21,594 | ₩21,594 | ₩20,655 | ₩20,789 | -3.72% | 62.8만 |
|---|
| 2026.07.07 | ₩21,781 | ₩22,049 | ₩21,513 | ₩21,540 | -1.11% | 38.3만 |
|---|
| 2026.07.06 | ₩21,661 | ₩21,929 | ₩21,473 | ₩21,728 | +0.31% | 28.9만 |
|---|
| 2026.07.02 | ₩22,036 | ₩22,156 | ₩21,540 | ₩21,661 | -1.70% | 37.6만 |
|---|
| 2026.07.01 | ₩21,232 | ₩21,929 | ₩21,232 | ₩21,929 | +3.28% | 39.3만 |
|---|
| 2026.06.30 | ₩21,258 | ₩21,406 | ₩21,098 | ₩21,312 | +0.25% | 38.2만 |
|---|
| 2026.06.29 | ₩21,299 | ₩21,446 | ₩21,084 | ₩21,325 | +0.13% | 53.2만 |
|---|
| 2026.06.26 | ₩21,191 | ₩21,473 | ₩21,084 | ₩21,419 | +1.08% | 116만 |
|---|
| 2026.06.25 | ₩21,004 | ₩21,366 | ₩20,977 | ₩21,165 | +0.77% | 41.7만 |
|---|
| 2026.06.24 | ₩20,535 | ₩21,017 | ₩20,494 | ₩21,004 | +2.28% | 44.5만 |
|---|
| 2026.06.23 | ₩20,039 | ₩20,615 | ₩19,945 | ₩20,521 | +2.41% | 51.5만 |
|---|
| 2026.06.22 | ₩19,623 | ₩20,092 | ₩19,623 | ₩19,958 | +1.71% | 43.1만 |
|---|
| 2026.06.18 | ₩19,797 | ₩19,972 | ₩19,503 | ₩19,650 | -0.74% | 73.8만 |
|---|
| 2026.06.17 | ₩20,052 | ₩20,267 | ₩19,409 | ₩19,637 | -2.07% | 51.9만 |
|---|
| 2026.06.16 | ₩20,334 | ₩20,387 | ₩19,972 | ₩20,052 | -1.38% | 44.8만 |
|---|
| 2026.06.15 | ₩20,843 | ₩20,843 | ₩20,079 | ₩20,173 | -3.22% | 45.3만 |
|---|
| 2026.06.12 | ₩20,508 | ₩20,830 | ₩20,468 | ₩20,682 | +0.85% | 45.5만 |
|---|
| 2026.06.11 | ₩20,401 | ₩20,494 | ₩20,146 | ₩20,334 | -0.33% | 80.5만 |
|---|
| 2026.06.10 | ₩20,226 | ₩20,441 | ₩20,186 | ₩20,240 | +0.07% | 53.8만 |
|---|
| 2026.06.09 | ₩20,253 | ₩20,695 | ₩20,039 | ₩20,173 | -0.40% | 47.7만 |
|---|
| 2026.06.08 | ₩20,106 | ₩20,387 | ₩20,052 | ₩20,146 | +0.20% | 37.8만 |
|---|
| 2026.06.05 | ₩19,918 | ₩20,293 | ₩19,918 | ₩20,092 | +0.87% | 39.2만 |
|---|
| 2026.06.04 | ₩19,462 | ₩20,052 | ₩19,328 | ₩19,985 | +2.69% | 46.6만 |
|---|
| 2026.06.03 | ₩19,610 | ₩19,650 | ₩19,087 | ₩19,127 | -2.46% | 43.6만 |
|---|
| 2026.06.02 | ₩19,248 | ₩19,905 | ₩19,248 | ₩19,744 | +2.58% | 51.1만 |
|---|
| 2026.06.01 | ₩19,583 | ₩19,583 | ₩19,208 | ₩19,301 | -1.44% | 38만 |
|---|
| 2026.05.29 | ₩19,570 | ₩19,838 | ₩19,449 | ₩19,730 | +0.82% | 57.8만 |
|---|
| 2026.05.28 | ₩19,221 | ₩19,476 | ₩19,087 | ₩19,449 | +1.19% | 40.8만 |
|---|
| 2026.05.27 | ₩19,288 | ₩19,570 | ₩19,288 | ₩19,328 | +0.21% | 35만 |
|---|
| 2026.05.26 | ₩18,846 | ₩19,301 | ₩18,752 | ₩19,288 | +2.35% | 50.9만 |
|---|
| 2026.05.22 | ₩19,007 | ₩19,436 | ₩18,953 | ₩18,966 | -0.21% | 43만 |
|---|
| 2026.05.21 | ₩19,677 | ₩20,092 | ₩19,543 | ₩20,052 | +1.91% | 54.6만 |
|---|
| 2026.05.20 | ₩19,596 | ₩19,958 | ₩19,328 | ₩19,851 | +1.30% | 57.2만 |
|---|
| 2026.05.19 | ₩19,610 | ₩19,811 | ₩19,422 | ₩19,623 | +0.07% | 44.4만 |
|---|
| 2026.05.18 | ₩19,368 | ₩19,757 | ₩19,368 | ₩19,690 | +1.66% | 40.7만 |
|---|
| 2026.05.15 | ₩19,489 | ₩19,596 | ₩19,154 | ₩19,301 | -0.96% | 36만 |
|---|
| 2026.05.14 | ₩19,342 | ₩19,811 | ₩19,342 | ₩19,570 | +1.18% | 41만 |
|---|
| 2026.05.13 | ₩19,234 | ₩19,409 | ₩19,100 | ₩19,114 | -0.63% | 44.6만 |
|---|
| 2026.05.12 | ₩21,486 | ₩21,486 | ₩18,966 | ₩19,422 | -9.61% | 37.9만 |
|---|
| 2026.05.11 | ₩19,864 | ₩19,945 | ₩19,328 | ₩19,436 | -2.16% | 36.6만 |
|---|
| 2026.05.08 | ₩19,543 | ₩19,905 | ₩19,449 | ₩19,878 | +1.71% | 27.4만 |
|---|
| 2026.05.07 | ₩19,878 | ₩20,025 | ₩19,583 | ₩19,596 | -1.42% | 53.6만 |
|---|
| 2026.05.06 | ₩20,079 | ₩20,106 | ₩19,717 | ₩19,878 | -1.00% | 44.5만 |
|---|
| 2026.05.05 | ₩19,395 | ₩20,025 | ₩19,315 | ₩19,918 | +2.70% | 46만 |
|---|
| 2026.05.04 | ₩19,610 | ₩19,744 | ₩18,926 | ₩19,328 | -1.44% | 57만 |
|---|
| 2026.05.01 | ₩19,891 | ₩20,119 | ₩19,730 | ₩19,998 | +0.54% | 41.2만 |
|---|
| 2026.04.30 | ₩18,430 | ₩19,972 | ₩18,243 | ₩19,797 | +7.42% | 109.9만 |
|---|
| 2026.04.29 | ₩20,776 | ₩20,830 | ₩20,320 | ₩20,347 | -2.06% | 48.9만 |
|---|
| 2026.04.28 | ₩21,165 | ₩21,299 | ₩20,762 | ₩20,910 | -1.20% | 39.8만 |
|---|
| 2026.04.27 | ₩20,628 | ₩21,218 | ₩20,628 | ₩21,111 | +2.34% | 47.2만 |
|---|
| 2026.04.24 | ₩20,655 | ₩20,923 | ₩20,561 | ₩20,628 | -0.13% | 37만 |
|---|
| 2026.04.23 | ₩20,508 | ₩20,749 | ₩20,387 | ₩20,709 | +0.98% | 44.6만 |
|---|
| 2026.04.22 | ₩20,575 | ₩20,709 | ₩20,320 | ₩20,508 | -0.33% | 39.9만 |
|---|
| 2026.04.21 | ₩20,923 | ₩21,004 | ₩20,414 | ₩20,575 | -1.67% | 55.9만 |
|---|
| 2026.04.20 | ₩20,695 | ₩21,205 | ₩20,695 | ₩20,923 | +1.10% | 54.5만 |
|---|
| 2026.04.17 | ₩20,293 | ₩21,031 | ₩20,106 | ₩20,789 | +2.44% | 71.7만 |
|---|
| 2026.04.16 | ₩20,360 | ₩21,071 | ₩19,945 | ₩19,998 | -1.78% | 30만 |
|---|
| 2026.04.15 | ₩20,039 | ₩20,240 | ₩19,891 | ₩20,186 | +0.74% | 51.6만 |
|---|
| 2026.04.14 | ₩19,945 | ₩20,133 | ₩19,543 | ₩20,052 | +0.54% | 53.1만 |
|---|
| 2026.04.13 | ₩20,334 | ₩20,468 | ₩19,945 | ₩19,972 | -1.78% | 43.5만 |
|---|
| 2026.04.10 | ₩21,071 | ₩21,071 | ₩20,347 | ₩20,494 | -2.74% | 44.9만 |
|---|
| 2026.04.09 | ₩20,240 | ₩20,776 | ₩20,173 | ₩20,682 | +2.19% | 36.6만 |
|---|
| 2026.04.08 | ₩20,441 | ₩20,628 | ₩20,226 | ₩20,387 | -0.26% | 71.6만 |
|---|
| 2026.04.07 | ₩19,998 | ₩20,065 | ₩19,771 | ₩19,918 | -0.40% | 35.2만 |
|---|
| 2026.04.06 | ₩20,025 | ₩20,320 | ₩19,998 | ₩20,052 | +0.13% | 39만 |
|---|
| 2026.04.02 | ₩19,462 | ₩20,065 | ₩19,315 | ₩20,012 | +2.82% | 41만 |
|---|
| 2026.04.01 | ₩19,757 | ₩20,200 | ₩19,583 | ₩19,730 | -0.14% | 36.1만 |
|---|
| 2026.03.31 | ₩19,610 | ₩20,012 | ₩19,288 | ₩19,771 | +0.82% | 47.8만 |
|---|
| 2026.03.30 | ₩19,476 | ₩19,503 | ₩19,234 | ₩19,342 | -0.69% | 22.5만 |
|---|
| 2026.03.27 | ₩19,261 | ₩19,503 | ₩19,074 | ₩19,261 | 0.00% | 22.8만 |
|---|
| 2026.03.26 | ₩19,596 | ₩19,771 | ₩19,248 | ₩19,342 | -1.30% | 34.9만 |
|---|
| 2026.03.25 | ₩19,838 | ₩19,945 | ₩19,556 | ₩19,663 | -0.88% | 24.8만 |
|---|
| 2026.03.24 | ₩19,301 | ₩19,730 | ₩19,114 | ₩19,583 | +1.46% | 31.8만 |
|---|
| 2026.03.23 | ₩19,395 | ₩19,945 | ₩19,194 | ₩19,395 | 0.00% | 43.5만 |
|---|
| 2026.03.20 | ₩19,033 | ₩19,275 | ₩18,779 | ₩19,007 | -0.14% | 142.1만 |
|---|
| 2026.03.19 | ₩18,765 | ₩19,288 | ₩18,752 | ₩19,100 | +1.79% | 27.1만 |
|---|
| 2026.03.18 | ₩19,181 | ₩19,181 | ₩18,806 | ₩18,926 | -1.33% | 50만 |
|---|
| 2026.03.17 | ₩19,301 | ₩19,637 | ₩19,087 | ₩19,181 | -0.62% | 27.3만 |
|---|
| 2026.03.16 | ₩19,141 | ₩19,690 | ₩19,141 | ₩19,355 | +1.12% | 28.5만 |
|---|
| 2026.03.13 | ₩19,100 | ₩19,194 | ₩18,819 | ₩19,060 | -0.21% | 27.5만 |
|---|
| 2026.03.12 | ₩18,430 | ₩19,100 | ₩18,310 | ₩18,980 | +2.98% | 30.9만 |
|---|
| 2026.03.11 | ₩19,033 | ₩19,368 | ₩18,444 | ₩18,832 | -1.06% | 33.7만 |
|---|
| 2026.03.10 | ₩19,020 | ₩19,596 | ₩18,658 | ₩19,141 | +0.63% | 29.7만 |
|---|
| 2026.03.09 | ₩19,060 | ₩19,114 | ₩18,564 | ₩19,033 | -0.14% | 28.5만 |
|---|
| 2026.03.06 | ₩19,516 | ₩19,918 | ₩19,127 | ₩19,838 | +1.65% | 54.3만 |
|---|
| 2026.03.05 | ₩20,253 | ₩20,293 | ₩19,797 | ₩20,012 | -1.19% | 30.5만 |
|---|
| 2026.03.04 | ₩20,494 | ₩20,870 | ₩20,213 | ₩20,494 | 0.00% | 60.6만 |
|---|
| 2026.03.03 | ₩19,476 | ₩20,441 | ₩19,449 | ₩20,320 | +4.34% | 65.6만 |
|---|
| 2026.03.02 | ₩19,114 | ₩19,998 | ₩18,832 | ₩19,905 | +4.14% | 47.7만 |
|---|
| 2026.02.27 | ₩19,771 | ₩19,771 | ₩18,846 | ₩19,114 | -3.32% | 80.7만 |
|---|
| 2026.02.26 | ₩20,039 | ₩20,427 | ₩19,784 | ₩20,133 | +0.47% | 16.2만 |
|---|
| 2026.02.25 | ₩19,811 | ₩20,213 | ₩19,690 | ₩20,039 | +1.15% | 22.3만 |
|---|
| 2026.02.24 | ₩19,757 | ₩20,240 | ₩19,382 | ₩19,663 | -0.47% | 63.8만 |
|---|
| 2026.02.23 | ₩20,682 | ₩20,736 | ₩19,462 | ₩19,864 | -3.95% | 36.8만 |
|---|
| 2026.02.20 | ₩20,468 | ₩20,749 | ₩20,173 | ₩20,695 | +1.11% | 22.4만 |
|---|
| 2026.02.19 | ₩20,240 | ₩20,588 | ₩20,079 | ₩20,427 | +0.93% | 28.8만 |
|---|
| 2026.02.18 | ₩20,494 | ₩21,071 | ₩20,186 | ₩20,360 | -0.65% | 23.8만 |
|---|
| 2026.02.17 | ₩20,655 | ₩20,803 | ₩20,293 | ₩20,521 | -0.65% | 21.3만 |
|---|
| 2026.02.13 | ₩20,387 | ₩20,762 | ₩20,226 | ₩20,602 | +1.05% | 18.2만 |
|---|
| 2026.02.12 | ₩20,830 | ₩20,977 | ₩20,200 | ₩20,521 | -1.48% | 24.5만 |
|---|
| 2026.02.11 | ₩21,285 | ₩21,446 | ₩20,481 | ₩20,615 | -3.15% | 22.7만 |
|---|
| 2026.02.10 | ₩21,004 | ₩21,178 | ₩20,776 | ₩21,084 | +0.38% | 22.1만 |
|---|
| 2026.02.09 | ₩20,923 | ₩21,473 | ₩20,762 | ₩20,990 | +0.32% | 43.6만 |
|---|
| 2026.02.06 | ₩20,508 | ₩21,178 | ₩20,508 | ₩21,004 | +2.42% | 39.6만 |
|---|
| 2026.02.05 | ₩20,682 | ₩20,990 | ₩19,998 | ₩20,186 | -2.40% | 54.1만 |
|---|
| 2026.02.04 | ₩20,709 | ₩21,004 | ₩20,240 | ₩20,655 | -0.26% | 111만 |
|---|
| 2026.02.03 | ₩20,950 | ₩21,406 | ₩20,159 | ₩20,494 | -2.18% | 41.1만 |
|---|
| 2026.02.02 | ₩20,347 | ₩21,084 | ₩19,958 | ₩21,031 | +3.36% | 49.1만 |
|---|
| 2026.01.30 | ₩20,749 | ₩21,325 | ₩19,864 | ₩20,092 | -3.17% | 63만 |
|---|
| 2026.01.29 | ₩20,039 | ₩20,347 | ₩19,771 | ₩20,334 | +1.47% | 31.3만 |
|---|
| 2026.01.28 | ₩20,159 | ₩20,347 | ₩19,663 | ₩19,998 | -0.80% | 27.4만 |
|---|
| 2026.01.27 | ₩19,610 | ₩20,119 | ₩19,583 | ₩19,905 | +1.50% | 22.2만 |
|---|
| 2026.01.26 | ₩19,663 | ₩20,092 | ₩19,328 | ₩19,650 | -0.07% | 26.7만 |
|---|
| 2026.01.23 | ₩20,133 | ₩20,133 | ₩19,395 | ₩19,704 | -2.13% | 31.4만 |
|---|
| 2026.01.22 | ₩20,065 | ₩20,749 | ₩19,945 | ₩20,213 | +0.73% | 64.8만 |
|---|
| 2026.01.21 | ₩19,342 | ₩20,106 | ₩19,342 | ₩20,039 | +3.60% | 57.6만 |
|---|
| 2026.01.20 | ₩19,248 | ₩19,476 | ₩19,100 | ₩19,127 | -0.63% | 24.3만 |
|---|
| 2026.01.16 | ₩19,623 | ₩19,891 | ₩19,342 | ₩19,556 | -0.34% | 37.4만 |
|---|
| 2026.01.15 | ₩19,382 | ₩20,012 | ₩19,368 | ₩19,690 | +1.59% | 45.9만 |
|---|
| 2026.01.14 | ₩19,074 | ₩19,503 | ₩18,966 | ₩19,382 | +1.62% | 27.7만 |
|---|
| 2026.01.13 | ₩19,342 | ₩19,476 | ₩18,832 | ₩19,074 | -1.39% | 40만 |
|---|
| 2026.01.12 | ₩19,811 | ₩19,811 | ₩19,315 | ₩19,342 | -2.37% | 32.3만 |
|---|
| 2026.01.09 | ₩20,106 | ₩20,213 | ₩19,797 | ₩19,878 | -1.13% | 36.9만 |
|---|
| 2026.01.08 | ₩19,449 | ₩20,079 | ₩19,395 | ₩19,985 | +2.76% | 29.6만 |
|---|
| 2026.01.07 | ₩19,891 | ₩19,891 | ₩19,315 | ₩19,583 | -1.55% | 31.9만 |
|---|
| 2026.01.06 | ₩19,931 | ₩20,079 | ₩19,476 | ₩19,851 | -0.40% | 51.8만 |
|---|
| 2026.01.05 | ₩19,623 | ₩20,669 | ₩19,623 | ₩20,106 | +2.46% | 85.5만 |
|---|
| 2026.01.02 | ₩19,529 | ₩19,797 | ₩19,261 | ₩19,744 | +1.10% | 45.7만 |
|---|
| 2025.12.31 | ₩19,503 | ₩19,784 | ₩19,167 | ₩19,610 | +0.55% | 68.1만 |
|---|
| 2025.12.30 | ₩19,422 | ₩19,556 | ₩19,127 | ₩19,503 | +0.41% | 45.1만 |
|---|
| 2025.12.29 | ₩19,663 | ₩19,663 | ₩19,301 | ₩19,368 | -1.50% | 47.5만 |
|---|
| 2025.12.26 | ₩18,980 | ₩19,690 | ₩18,792 | ₩19,663 | +3.60% | 67만 |
|---|
| 2025.12.24 | ₩18,953 | ₩19,194 | ₩18,792 | ₩18,993 | +0.21% | 40만 |
|---|
| 2025.12.23 | ₩19,060 | ₩19,208 | ₩18,899 | ₩18,953 | -0.56% | 35만 |
|---|
| 2025.12.22 | ₩18,993 | ₩19,409 | ₩18,913 | ₩19,074 | +0.42% | 55.3만 |
|---|
| 2025.12.19 | ₩19,208 | ₩19,730 | ₩18,752 | ₩18,993 | -1.12% | 790.4만 |
|---|
| 2025.12.18 | ₩19,315 | ₩19,529 | ₩19,047 | ₩19,208 | -0.56% | 75.1만 |
|---|
| 2025.12.17 | ₩19,033 | ₩19,462 | ₩18,712 | ₩19,127 | +0.49% | 77.3만 |
|---|
| 2025.12.16 | ₩19,529 | ₩19,771 | ₩18,859 | ₩19,033 | -2.54% | 68.8만 |
|---|
| 2025.12.15 | ₩19,851 | ₩20,065 | ₩19,382 | ₩19,516 | -1.69% | 76.1만 |
|---|
| 2025.12.12 | ₩20,025 | ₩20,065 | ₩19,717 | ₩19,757 | -1.34% | 57.8만 |
|---|
| 2025.12.11 | ₩20,387 | ₩20,548 | ₩19,744 | ₩20,012 | -1.84% | 67.5만 |
|---|
| 2025.12.10 | ₩19,570 | ₩20,803 | ₩19,570 | ₩20,387 | +4.18% | 316.6만 |
|---|
| 2025.12.09 | ₩19,529 | ₩20,025 | ₩19,382 | ₩19,436 | -0.48% | 68.7만 |
|---|
| 2025.12.08 | ₩20,146 | ₩20,401 | ₩19,422 | ₩19,449 | -3.46% | 92.8만 |
|---|
| 2025.12.05 | ₩20,307 | ₩20,588 | ₩20,133 | ₩20,508 | +0.99% | 41.8만 |
|---|
| 2025.12.04 | ₩19,958 | ₩20,695 | ₩19,851 | ₩20,320 | +1.81% | 82.4만 |
|---|
| 2025.12.03 | ₩19,905 | ₩19,972 | ₩19,610 | ₩19,838 | -0.34% | 54.2만 |
|---|
| 2025.12.02 | ₩20,360 | ₩20,360 | ₩19,784 | ₩19,905 | -2.24% | 76.1만 |
|---|
| 2025.12.01 | ₩20,508 | ₩21,004 | ₩20,173 | ₩20,213 | -1.44% | 111.8만 |
|---|
| 2025.11.28 | ₩20,709 | ₩21,312 | ₩20,709 | ₩20,830 | +0.58% | 72.1만 |
|---|
| 2025.11.26 | ₩19,838 | ₩20,682 | ₩19,838 | ₩20,561 | +3.65% | 72.8만 |
|---|
| 2025.11.25 | ₩19,154 | ₩20,347 | ₩19,033 | ₩19,838 | +3.57% | 89.1만 |
|---|
| 2025.11.24 | ₩18,591 | ₩19,208 | ₩18,417 | ₩19,020 | +2.31% | 96.2만 |
|---|
| 2025.11.21 | ₩17,854 | ₩18,363 | ₩17,733 | ₩18,323 | +2.63% | 22.1만 |
|---|
| 2025.11.20 | ₩17,907 | ₩18,283 | ₩17,733 | ₩17,787 | -0.67% | 27.4만 |
|---|
| 2025.11.19 | ₩17,921 | ₩18,028 | ₩17,586 | ₩17,693 | -1.27% | 14.9만 |
|---|
| 2025.11.18 | ₩17,465 | ₩17,934 | ₩17,465 | ₩17,867 | +2.30% | 20만 |
|---|
| 2025.11.17 | ₩17,934 | ₩18,068 | ₩17,452 | ₩17,586 | -1.94% | 28.4만 |
|---|
| 2025.11.14 | ₩17,599 | ₩18,042 | ₩17,505 | ₩18,042 | +2.51% | 33.6만 |
|---|
| 2025.11.13 | ₩17,586 | ₩17,814 | ₩17,505 | ₩17,653 | +0.38% | 22.9만 |
|---|
| 2025.11.12 | ₩17,653 | ₩17,894 | ₩17,505 | ₩17,653 | 0.00% | 22.9만 |
|---|
| 2025.11.11 | ₩17,988 | ₩18,350 | ₩17,572 | ₩17,653 | -1.86% | 33.8만 |
|---|
| 2025.11.10 | ₩17,934 | ₩18,336 | ₩17,867 | ₩18,001 | +0.37% | 19.6만 |
|---|
| 2025.11.07 | ₩17,666 | ₩17,881 | ₩17,639 | ₩17,800 | +0.76% | 19.7만 |
|---|
| 2025.11.06 | ₩17,733 | ₩17,921 | ₩17,479 | ₩17,666 | -0.38% | 21.6만 |
|---|
| 2025.11.05 | ₩17,599 | ₩18,068 | ₩17,532 | ₩17,733 | +0.76% | 30만 |
|---|
| 2025.11.04 | ₩17,653 | ₩18,028 | ₩17,505 | ₩17,586 | -0.38% | 33.6만 |
|---|
| 2025.11.03 | ₩17,974 | ₩17,974 | ₩17,412 | ₩17,626 | -1.94% | 33.7만 |
|---|
| 2025.10.31 | ₩18,551 | ₩18,873 | ₩17,318 | ₩17,948 | -3.25% | 87.3만 |
|---|
| 2025.10.30 | ₩17,881 | ₩18,350 | ₩17,787 | ₩18,256 | +2.10% | 21.8만 |
|---|
| 2025.10.29 | ₩18,363 | ₩18,430 | ₩17,840 | ₩18,015 | -1.90% | 18.9만 |
|---|
| 2025.10.28 | ₩18,296 | ₩18,497 | ₩18,162 | ₩18,363 | +0.37% | 11.7만 |
|---|
| 2025.10.27 | ₩18,497 | ₩18,618 | ₩18,363 | ₩18,377 | -0.65% | 9.8만 |
|---|
| 2025.10.24 | ₩18,350 | ₩18,591 | ₩18,256 | ₩18,430 | +0.44% | 12.7만 |
|---|
| 2025.10.23 | ₩18,082 | ₩18,229 | ₩17,626 | ₩18,135 | +0.30% | 13.9만 |
|---|
| 2025.10.22 | ₩18,310 | ₩18,310 | ₩17,867 | ₩18,015 | -1.61% | 14.2만 |
|---|
| 2025.10.21 | ₩18,296 | ₩18,484 | ₩18,028 | ₩18,216 | -0.44% | 12.4만 |
|---|
| 2025.10.20 | ₩17,760 | ₩18,336 | ₩17,760 | ₩18,296 | +3.02% | 13.8만 |
|---|
| 2025.10.17 | ₩17,519 | ₩17,653 | ₩17,184 | ₩17,626 | +0.61% | 27만 |
|---|
| 2025.10.16 | ₩18,269 | ₩18,537 | ₩17,385 | ₩17,519 | -4.11% | 34.5만 |
|---|
| 2025.10.15 | ₩18,846 | ₩19,100 | ₩18,055 | ₩18,269 | -3.06% | 20.4만 |
|---|
| 2025.10.14 | ₩18,363 | ₩19,033 | ₩18,243 | ₩19,020 | +3.58% | 30만 |
|---|
| 2025.10.13 | ₩18,229 | ₩18,511 | ₩17,800 | ₩18,403 | +0.96% | 25.8만 |
|---|
| 2025.10.10 | ₩17,948 | ₩18,323 | ₩17,720 | ₩18,149 | +1.12% | 51만 |
|---|