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 | ₩19,462 | ₩19,462 | ₩19,113 | ₩19,127 | -1.72% | 37.1만 |
| 2026.10.08 | ₩19,516 | ₩19,569 | ₩19,180 | ₩19,462 | -0.27% | 61.3만 |
| 2026.10.07 | ₩19,797 | ₩19,958 | ₩19,543 | ₩19,596 | -1.02% | 54.5만 |
| 2026.10.06 | ₩19,878 | ₩20,213 | ₩19,878 | ₩19,972 | +0.47% | 52.8만 |
| 2026.10.05 | ₩19,945 | ₩20,133 | ₩19,784 | ₩20,025 | +0.40% | 53.9만 |
| 2026.10.02 | ₩20,093 | ₩20,267 | ₩19,932 | ₩19,985 | -0.53% | 46.8만 |
| 2026.10.01 | ₩19,797 | ₩19,932 | ₩19,368 | ₩19,891 | +0.47% | 83.8만 |
| 2026.09.30 | ₩20,039 | ₩20,173 | ₩19,677 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,824 |
| -1.07% |
| 57.7만 |
| 2026.09.29 | ₩20,012 | ₩20,213 | ₩19,771 | ₩19,932 | -0.40% | 57.7만 |
|---|
| 2026.09.28 | ₩20,347 | ₩20,428 | ₩19,945 | ₩20,012 | -1.65% | 35만 |
|---|
| 2026.09.25 | ₩20,267 | ₩20,522 | ₩20,267 | ₩20,347 | +0.40% | 41.8만 |
|---|
| 2026.09.24 | ₩20,173 | ₩20,240 | ₩19,972 | ₩20,227 | +0.27% | 38.4만 |
|---|
| 2026.09.23 | ₩20,321 | ₩20,589 | ₩20,093 | ₩20,119 | -0.99% | 47.6만 |
|---|
| 2026.09.22 | ₩20,616 | ₩20,616 | ₩20,240 | ₩20,374 | -1.17% | 42만 |
|---|
| 2026.09.21 | ₩20,683 | ₩20,763 | ₩20,361 | ₩20,481 | -0.97% | 36.9만 |
|---|
| 2026.09.18 | ₩20,549 | ₩20,736 | ₩20,428 | ₩20,656 | +0.52% | 150.1만 |
|---|
| 2026.09.17 | ₩20,710 | ₩20,884 | ₩20,616 | ₩20,696 | -0.06% | 38.7만 |
|---|
| 2026.09.16 | ₩20,777 | ₩20,870 | ₩20,213 | ₩20,562 | -1.03% | 84.6만 |
|---|
| 2026.09.15 | ₩20,696 | ₩20,951 | ₩20,616 | ₩20,803 | +0.52% | 39.7만 |
|---|
| 2026.09.14 | ₩20,575 | ₩20,911 | ₩20,575 | ₩20,763 | +0.91% | 39.7만 |
|---|
| 2026.09.11 | ₩20,938 | ₩21,112 | ₩20,495 | ₩20,616 | -1.54% | 36.8만 |
|---|
| 2026.09.10 | ₩20,696 | ₩20,710 | ₩20,414 | ₩20,696 | 0.00% | 49.9만 |
|---|
| 2026.09.09 | ₩20,870 | ₩20,924 | ₩20,616 | ₩20,696 | -0.84% | 39.7만 |
|---|
| 2026.09.08 | ₩21,152 | ₩21,233 | ₩20,817 | ₩20,857 | -1.40% | 56만 |
|---|
| 2026.09.04 | ₩21,125 | ₩21,461 | ₩21,125 | ₩21,219 | +0.44% | 41.3만 |
|---|
| 2026.09.03 | ₩21,286 | ₩21,447 | ₩21,179 | ₩21,246 | -0.19% | 31.7만 |
|---|
| 2026.09.02 | ₩20,817 | ₩21,286 | ₩20,817 | ₩21,125 | +1.48% | 50.6만 |
|---|
| 2026.09.01 | ₩21,152 | ₩21,246 | ₩20,777 | ₩20,817 | -1.59% | 44.9만 |
|---|
| 2026.08.31 | ₩21,353 | ₩21,434 | ₩21,098 | ₩21,112 | -1.13% | 49.4만 |
|---|
| 2026.08.28 | ₩21,380 | ₩21,447 | ₩21,206 | ₩21,313 | -0.31% | 48만 |
|---|
| 2026.08.27 | ₩21,461 | ₩21,622 | ₩21,259 | ₩21,595 | +0.63% | 37.8만 |
|---|
| 2026.08.26 | ₩21,635 | ₩21,648 | ₩21,461 | ₩21,528 | -0.50% | 37.2만 |
|---|
| 2026.08.25 | ₩21,702 | ₩21,702 | ₩21,528 | ₩21,581 | -0.56% | 30.7만 |
|---|
| 2026.08.24 | ₩21,742 | ₩21,944 | ₩21,648 | ₩21,675 | -0.31% | 42.5만 |
|---|
| 2026.08.21 | ₩22,064 | ₩22,735 | ₩21,662 | ₩21,729 | -1.52% | 46.1만 |
|---|
| 2026.08.20 | ₩21,850 | ₩22,091 | ₩21,756 | ₩21,957 | +0.49% | 43.8만 |
|---|
| 2026.08.19 | ₩22,534 | ₩22,560 | ₩22,104 | ₩22,400 | -0.60% | 58.9만 |
|---|
| 2026.08.18 | ₩22,507 | ₩22,614 | ₩22,319 | ₩22,493 | -0.06% | 26.2만 |
|---|
| 2026.08.17 | ₩22,802 | ₩22,936 | ₩22,426 | ₩22,467 | -1.47% | 36.9만 |
|---|
| 2026.08.14 | ₩22,963 | ₩23,124 | ₩22,842 | ₩22,909 | -0.23% | 40.7만 |
|---|
| 2026.08.13 | ₩23,097 | ₩23,312 | ₩22,896 | ₩22,963 | -0.58% | 49만 |
|---|
| 2026.08.12 | ₩22,963 | ₩23,164 | ₩22,815 | ₩23,030 | +0.29% | 58.9만 |
|---|
| 2026.08.11 | ₩22,467 | ₩23,084 | ₩22,011 | ₩23,030 | +2.51% | 39.5만 |
|---|
| 2026.08.10 | ₩22,158 | ₩22,480 | ₩21,836 | ₩22,413 | +1.15% | 39.8만 |
|---|
| 2026.08.07 | ₩22,440 | ₩22,601 | ₩22,212 | ₩22,319 | -0.54% | 41.7만 |
|---|
| 2026.08.06 | ₩23,017 | ₩23,017 | ₩22,265 | ₩22,520 | -2.16% | 49.6만 |
|---|
| 2026.08.05 | ₩22,413 | ₩22,507 | ₩22,131 | ₩22,292 | -0.54% | 42.2만 |
|---|
| 2026.08.04 | ₩22,789 | ₩22,990 | ₩22,279 | ₩22,386 | -1.77% | 52.5만 |
|---|
| 2026.08.03 | ₩22,641 | ₩23,057 | ₩22,641 | ₩22,815 | +0.77% | 62.3만 |
|---|
| 2026.07.31 | ₩22,252 | ₩22,601 | ₩22,172 | ₩22,520 | +1.21% | 62.5만 |
|---|
| 2026.07.30 | ₩22,252 | ₩22,641 | ₩22,078 | ₩22,265 | +0.06% | 86.3만 |
|---|
| 2026.07.29 | ₩21,555 | ₩22,145 | ₩21,407 | ₩22,118 | +2.61% | 103.3만 |
|---|
| 2026.07.28 | ₩21,072 | ₩21,353 | ₩20,951 | ₩21,246 | +0.83% | 92.1만 |
|---|
| 2026.07.27 | ₩21,179 | ₩21,246 | ₩20,857 | ₩20,951 | -1.08% | 107.9만 |
|---|
| 2026.07.24 | ₩21,461 | ₩21,595 | ₩20,683 | ₩21,031 | -2.00% | 200.5만 |
|---|
| 2026.07.23 | ₩21,125 | ₩21,461 | ₩21,031 | ₩21,380 | +1.21% | 72.5만 |
|---|
| 2026.07.22 | ₩21,474 | ₩21,662 | ₩21,219 | ₩21,340 | -0.62% | 61.6만 |
|---|
| 2026.07.21 | ₩21,608 | ₩21,809 | ₩20,938 | ₩21,528 | -0.37% | 154.5만 |
|---|
| 2026.07.20 | ₩21,756 | ₩21,850 | ₩21,635 | ₩21,715 | -0.18% | 38.1만 |
|---|
| 2026.07.17 | ₩22,225 | ₩22,225 | ₩21,675 | ₩21,836 | -1.75% | 56.7만 |
|---|
| 2026.07.16 | ₩21,648 | ₩22,373 | ₩21,648 | ₩22,319 | +3.10% | 105.2만 |
|---|
| 2026.07.15 | ₩21,876 | ₩22,011 | ₩21,407 | ₩21,648 | -1.04% | 78.1만 |
|---|
| 2026.07.14 | ₩22,091 | ₩22,091 | ₩21,514 | ₩21,581 | -2.31% | 32.8만 |
|---|
| 2026.07.13 | ₩21,729 | ₩21,796 | ₩21,353 | ₩21,756 | +0.12% | 58.7만 |
|---|
| 2026.07.10 | ₩21,541 | ₩21,729 | ₩21,407 | ₩21,662 | +0.56% | 24.7만 |
|---|
| 2026.07.09 | ₩20,938 | ₩21,568 | ₩20,817 | ₩21,487 | +2.63% | 60.6만 |
|---|
| 2026.07.08 | ₩21,608 | ₩21,608 | ₩20,669 | ₩20,803 | -3.72% | 62.8만 |
|---|
| 2026.07.07 | ₩21,796 | ₩22,064 | ₩21,528 | ₩21,555 | -1.11% | 38.3만 |
|---|
| 2026.07.06 | ₩21,675 | ₩21,944 | ₩21,487 | ₩21,742 | +0.31% | 28.9만 |
|---|
| 2026.07.02 | ₩22,051 | ₩22,172 | ₩21,555 | ₩21,675 | -1.70% | 37.6만 |
|---|
| 2026.07.01 | ₩21,246 | ₩21,944 | ₩21,246 | ₩21,944 | +3.28% | 39.3만 |
|---|
| 2026.06.30 | ₩21,273 | ₩21,420 | ₩21,112 | ₩21,327 | +0.25% | 38.2만 |
|---|
| 2026.06.29 | ₩21,313 | ₩21,461 | ₩21,098 | ₩21,340 | +0.13% | 53.2만 |
|---|
| 2026.06.26 | ₩21,206 | ₩21,487 | ₩21,098 | ₩21,434 | +1.08% | 116만 |
|---|
| 2026.06.25 | ₩21,018 | ₩21,380 | ₩20,991 | ₩21,179 | +0.77% | 41.7만 |
|---|
| 2026.06.24 | ₩20,549 | ₩21,031 | ₩20,508 | ₩21,018 | +2.28% | 44.5만 |
|---|
| 2026.06.23 | ₩20,052 | ₩20,629 | ₩19,958 | ₩20,535 | +2.41% | 51.5만 |
|---|
| 2026.06.22 | ₩19,636 | ₩20,106 | ₩19,636 | ₩19,972 | +1.71% | 43.1만 |
|---|
| 2026.06.18 | ₩19,811 | ₩19,985 | ₩19,516 | ₩19,663 | -0.74% | 73.8만 |
|---|
| 2026.06.17 | ₩20,066 | ₩20,280 | ₩19,422 | ₩19,650 | -2.07% | 51.9만 |
|---|
| 2026.06.16 | ₩20,347 | ₩20,401 | ₩19,985 | ₩20,066 | -1.38% | 44.8만 |
|---|
| 2026.06.15 | ₩20,857 | ₩20,857 | ₩20,093 | ₩20,186 | -3.22% | 45.3만 |
|---|
| 2026.06.12 | ₩20,522 | ₩20,844 | ₩20,481 | ₩20,696 | +0.85% | 45.5만 |
|---|
| 2026.06.11 | ₩20,414 | ₩20,508 | ₩20,160 | ₩20,347 | -0.33% | 80.5만 |
|---|
| 2026.06.10 | ₩20,240 | ₩20,455 | ₩20,200 | ₩20,253 | +0.07% | 53.8만 |
|---|
| 2026.06.09 | ₩20,267 | ₩20,710 | ₩20,052 | ₩20,186 | -0.40% | 47.7만 |
|---|
| 2026.06.08 | ₩20,119 | ₩20,401 | ₩20,066 | ₩20,160 | +0.20% | 37.8만 |
|---|
| 2026.06.05 | ₩19,932 | ₩20,307 | ₩19,932 | ₩20,106 | +0.87% | 39.2만 |
|---|
| 2026.06.04 | ₩19,476 | ₩20,066 | ₩19,341 | ₩19,999 | +2.69% | 46.6만 |
|---|
| 2026.06.03 | ₩19,623 | ₩19,663 | ₩19,100 | ₩19,140 | -2.46% | 43.6만 |
|---|
| 2026.06.02 | ₩19,261 | ₩19,918 | ₩19,261 | ₩19,757 | +2.58% | 51.1만 |
|---|
| 2026.06.01 | ₩19,596 | ₩19,596 | ₩19,221 | ₩19,315 | -1.44% | 38만 |
|---|
| 2026.05.29 | ₩19,583 | ₩19,851 | ₩19,462 | ₩19,744 | +0.82% | 57.8만 |
|---|
| 2026.05.28 | ₩19,234 | ₩19,489 | ₩19,100 | ₩19,462 | +1.19% | 40.8만 |
|---|
| 2026.05.27 | ₩19,301 | ₩19,583 | ₩19,301 | ₩19,341 | +0.21% | 35만 |
|---|
| 2026.05.26 | ₩18,859 | ₩19,315 | ₩18,765 | ₩19,301 | +2.35% | 50.9만 |
|---|
| 2026.05.22 | ₩19,019 | ₩19,449 | ₩18,966 | ₩18,979 | -0.21% | 43만 |
|---|
| 2026.05.21 | ₩19,690 | ₩20,106 | ₩19,556 | ₩20,066 | +1.91% | 54.6만 |
|---|
| 2026.05.20 | ₩19,610 | ₩19,972 | ₩19,341 | ₩19,865 | +1.30% | 57.2만 |
|---|
| 2026.05.19 | ₩19,623 | ₩19,824 | ₩19,435 | ₩19,636 | +0.07% | 44.4만 |
|---|
| 2026.05.18 | ₩19,382 | ₩19,771 | ₩19,382 | ₩19,704 | +1.66% | 40.7만 |
|---|
| 2026.05.15 | ₩19,502 | ₩19,610 | ₩19,167 | ₩19,315 | -0.96% | 36만 |
|---|
| 2026.05.14 | ₩19,355 | ₩19,824 | ₩19,355 | ₩19,583 | +1.18% | 41만 |
|---|
| 2026.05.13 | ₩19,248 | ₩19,422 | ₩19,113 | ₩19,127 | -0.63% | 44.6만 |
|---|
| 2026.05.12 | ₩21,501 | ₩21,501 | ₩18,979 | ₩19,435 | -9.61% | 37.9만 |
|---|
| 2026.05.11 | ₩19,878 | ₩19,958 | ₩19,341 | ₩19,449 | -2.16% | 36.6만 |
|---|
| 2026.05.08 | ₩19,556 | ₩19,918 | ₩19,462 | ₩19,891 | +1.71% | 27.4만 |
|---|
| 2026.05.07 | ₩19,891 | ₩20,039 | ₩19,596 | ₩19,610 | -1.42% | 53.6만 |
|---|
| 2026.05.06 | ₩20,093 | ₩20,119 | ₩19,730 | ₩19,891 | -1.00% | 44.5만 |
|---|
| 2026.05.05 | ₩19,408 | ₩20,039 | ₩19,328 | ₩19,932 | +2.70% | 46만 |
|---|
| 2026.05.04 | ₩19,623 | ₩19,757 | ₩18,939 | ₩19,341 | -1.44% | 57만 |
|---|
| 2026.05.01 | ₩19,905 | ₩20,133 | ₩19,744 | ₩20,012 | +0.54% | 41.2만 |
|---|
| 2026.04.30 | ₩18,443 | ₩19,985 | ₩18,255 | ₩19,811 | +7.42% | 109.9만 |
|---|
| 2026.04.29 | ₩20,790 | ₩20,844 | ₩20,334 | ₩20,361 | -2.06% | 48.9만 |
|---|
| 2026.04.28 | ₩21,179 | ₩21,313 | ₩20,777 | ₩20,924 | -1.20% | 39.8만 |
|---|
| 2026.04.27 | ₩20,642 | ₩21,233 | ₩20,642 | ₩21,125 | +2.34% | 47.2만 |
|---|
| 2026.04.24 | ₩20,669 | ₩20,938 | ₩20,575 | ₩20,642 | -0.13% | 37만 |
|---|
| 2026.04.23 | ₩20,522 | ₩20,763 | ₩20,401 | ₩20,723 | +0.98% | 44.6만 |
|---|
| 2026.04.22 | ₩20,589 | ₩20,723 | ₩20,334 | ₩20,522 | -0.33% | 39.9만 |
|---|
| 2026.04.21 | ₩20,938 | ₩21,018 | ₩20,428 | ₩20,589 | -1.67% | 55.9만 |
|---|
| 2026.04.20 | ₩20,710 | ₩21,219 | ₩20,710 | ₩20,938 | +1.10% | 54.5만 |
|---|
| 2026.04.17 | ₩20,307 | ₩21,045 | ₩20,119 | ₩20,803 | +2.44% | 71.7만 |
|---|
| 2026.04.16 | ₩20,374 | ₩21,085 | ₩19,958 | ₩20,012 | -1.78% | 30만 |
|---|
| 2026.04.15 | ₩20,052 | ₩20,253 | ₩19,905 | ₩20,200 | +0.74% | 51.6만 |
|---|
| 2026.04.14 | ₩19,958 | ₩20,146 | ₩19,556 | ₩20,066 | +0.54% | 53.1만 |
|---|
| 2026.04.13 | ₩20,347 | ₩20,481 | ₩19,958 | ₩19,985 | -1.78% | 43.5만 |
|---|
| 2026.04.10 | ₩21,085 | ₩21,085 | ₩20,361 | ₩20,508 | -2.74% | 44.9만 |
|---|
| 2026.04.09 | ₩20,253 | ₩20,790 | ₩20,186 | ₩20,696 | +2.19% | 36.6만 |
|---|
| 2026.04.08 | ₩20,455 | ₩20,642 | ₩20,240 | ₩20,401 | -0.26% | 71.6만 |
|---|
| 2026.04.07 | ₩20,012 | ₩20,079 | ₩19,784 | ₩19,932 | -0.40% | 35.2만 |
|---|
| 2026.04.06 | ₩20,039 | ₩20,334 | ₩20,012 | ₩20,066 | +0.13% | 39만 |
|---|
| 2026.04.02 | ₩19,476 | ₩20,079 | ₩19,328 | ₩20,025 | +2.82% | 41만 |
|---|
| 2026.04.01 | ₩19,771 | ₩20,213 | ₩19,596 | ₩19,744 | -0.14% | 36.1만 |
|---|
| 2026.03.31 | ₩19,623 | ₩20,025 | ₩19,301 | ₩19,784 | +0.82% | 47.8만 |
|---|
| 2026.03.30 | ₩19,489 | ₩19,516 | ₩19,248 | ₩19,355 | -0.69% | 22.5만 |
|---|
| 2026.03.27 | ₩19,274 | ₩19,516 | ₩19,087 | ₩19,274 | 0.00% | 22.8만 |
|---|
| 2026.03.26 | ₩19,610 | ₩19,784 | ₩19,261 | ₩19,355 | -1.30% | 34.9만 |
|---|
| 2026.03.25 | ₩19,851 | ₩19,958 | ₩19,569 | ₩19,677 | -0.88% | 24.8만 |
|---|
| 2026.03.24 | ₩19,315 | ₩19,744 | ₩19,127 | ₩19,596 | +1.46% | 31.8만 |
|---|
| 2026.03.23 | ₩19,408 | ₩19,958 | ₩19,207 | ₩19,408 | 0.00% | 43.5만 |
|---|
| 2026.03.20 | ₩19,046 | ₩19,288 | ₩18,791 | ₩19,019 | -0.14% | 142.1만 |
|---|
| 2026.03.19 | ₩18,778 | ₩19,301 | ₩18,765 | ₩19,113 | +1.79% | 27.1만 |
|---|
| 2026.03.18 | ₩19,194 | ₩19,194 | ₩18,818 | ₩18,939 | -1.33% | 50만 |
|---|
| 2026.03.17 | ₩19,315 | ₩19,650 | ₩19,100 | ₩19,194 | -0.62% | 27.3만 |
|---|
| 2026.03.16 | ₩19,154 | ₩19,704 | ₩19,154 | ₩19,368 | +1.12% | 28.5만 |
|---|
| 2026.03.13 | ₩19,113 | ₩19,207 | ₩18,832 | ₩19,073 | -0.21% | 27.5만 |
|---|
| 2026.03.12 | ₩18,443 | ₩19,113 | ₩18,322 | ₩18,993 | +2.98% | 30.9만 |
|---|
| 2026.03.11 | ₩19,046 | ₩19,382 | ₩18,456 | ₩18,845 | -1.06% | 33.7만 |
|---|
| 2026.03.10 | ₩19,033 | ₩19,610 | ₩18,671 | ₩19,154 | +0.63% | 29.7만 |
|---|
| 2026.03.09 | ₩19,073 | ₩19,127 | ₩18,577 | ₩19,046 | -0.14% | 28.5만 |
|---|
| 2026.03.06 | ₩19,529 | ₩19,932 | ₩19,140 | ₩19,851 | +1.65% | 54.3만 |
|---|
| 2026.03.05 | ₩20,267 | ₩20,307 | ₩19,811 | ₩20,025 | -1.19% | 30.5만 |
|---|
| 2026.03.04 | ₩20,508 | ₩20,884 | ₩20,227 | ₩20,508 | 0.00% | 60.6만 |
|---|
| 2026.03.03 | ₩19,489 | ₩20,455 | ₩19,462 | ₩20,334 | +4.34% | 65.6만 |
|---|
| 2026.03.02 | ₩19,127 | ₩20,012 | ₩18,845 | ₩19,918 | +4.14% | 47.7만 |
|---|
| 2026.02.27 | ₩19,784 | ₩19,784 | ₩18,859 | ₩19,127 | -3.32% | 80.7만 |
|---|
| 2026.02.26 | ₩20,052 | ₩20,441 | ₩19,797 | ₩20,146 | +0.47% | 16.2만 |
|---|
| 2026.02.25 | ₩19,824 | ₩20,227 | ₩19,704 | ₩20,052 | +1.15% | 22.3만 |
|---|
| 2026.02.24 | ₩19,771 | ₩20,253 | ₩19,395 | ₩19,677 | -0.47% | 63.8만 |
|---|
| 2026.02.23 | ₩20,696 | ₩20,750 | ₩19,476 | ₩19,878 | -3.95% | 36.8만 |
|---|
| 2026.02.20 | ₩20,481 | ₩20,763 | ₩20,186 | ₩20,710 | +1.11% | 22.4만 |
|---|
| 2026.02.19 | ₩20,253 | ₩20,602 | ₩20,093 | ₩20,441 | +0.93% | 28.8만 |
|---|
| 2026.02.18 | ₩20,508 | ₩21,085 | ₩20,200 | ₩20,374 | -0.65% | 23.8만 |
|---|
| 2026.02.17 | ₩20,669 | ₩20,817 | ₩20,307 | ₩20,535 | -0.65% | 21.3만 |
|---|
| 2026.02.13 | ₩20,401 | ₩20,777 | ₩20,240 | ₩20,616 | +1.05% | 18.2만 |
|---|
| 2026.02.12 | ₩20,844 | ₩20,991 | ₩20,213 | ₩20,535 | -1.48% | 24.5만 |
|---|
| 2026.02.11 | ₩21,300 | ₩21,461 | ₩20,495 | ₩20,629 | -3.15% | 22.7만 |
|---|
| 2026.02.10 | ₩21,018 | ₩21,192 | ₩20,790 | ₩21,098 | +0.38% | 22.1만 |
|---|
| 2026.02.09 | ₩20,938 | ₩21,487 | ₩20,777 | ₩21,005 | +0.32% | 43.6만 |
|---|
| 2026.02.06 | ₩20,522 | ₩21,192 | ₩20,522 | ₩21,018 | +2.42% | 39.6만 |
|---|
| 2026.02.05 | ₩20,696 | ₩21,005 | ₩20,012 | ₩20,200 | -2.40% | 54.1만 |
|---|
| 2026.02.04 | ₩20,723 | ₩21,018 | ₩20,253 | ₩20,669 | -0.26% | 111만 |
|---|
| 2026.02.03 | ₩20,964 | ₩21,420 | ₩20,173 | ₩20,508 | -2.18% | 41.1만 |
|---|
| 2026.02.02 | ₩20,361 | ₩21,098 | ₩19,972 | ₩21,045 | +3.36% | 49.1만 |
|---|
| 2026.01.30 | ₩20,763 | ₩21,340 | ₩19,878 | ₩20,106 | -3.17% | 63만 |
|---|
| 2026.01.29 | ₩20,052 | ₩20,361 | ₩19,784 | ₩20,347 | +1.47% | 31.3만 |
|---|
| 2026.01.28 | ₩20,173 | ₩20,361 | ₩19,677 | ₩20,012 | -0.80% | 27.4만 |
|---|
| 2026.01.27 | ₩19,623 | ₩20,133 | ₩19,596 | ₩19,918 | +1.50% | 22.2만 |
|---|
| 2026.01.26 | ₩19,677 | ₩20,106 | ₩19,341 | ₩19,663 | -0.07% | 26.7만 |
|---|
| 2026.01.23 | ₩20,146 | ₩20,146 | ₩19,408 | ₩19,717 | -2.13% | 31.4만 |
|---|
| 2026.01.22 | ₩20,079 | ₩20,763 | ₩19,958 | ₩20,227 | +0.73% | 64.8만 |
|---|
| 2026.01.21 | ₩19,355 | ₩20,119 | ₩19,355 | ₩20,052 | +3.60% | 57.6만 |
|---|
| 2026.01.20 | ₩19,261 | ₩19,489 | ₩19,113 | ₩19,140 | -0.63% | 24.3만 |
|---|
| 2026.01.16 | ₩19,636 | ₩19,905 | ₩19,355 | ₩19,569 | -0.34% | 37.4만 |
|---|
| 2026.01.15 | ₩19,395 | ₩20,025 | ₩19,382 | ₩19,704 | +1.59% | 45.9만 |
|---|
| 2026.01.14 | ₩19,087 | ₩19,516 | ₩18,979 | ₩19,395 | +1.62% | 27.7만 |
|---|
| 2026.01.13 | ₩19,355 | ₩19,489 | ₩18,845 | ₩19,087 | -1.39% | 40만 |
|---|
| 2026.01.12 | ₩19,824 | ₩19,824 | ₩19,328 | ₩19,355 | -2.37% | 32.3만 |
|---|
| 2026.01.09 | ₩20,119 | ₩20,227 | ₩19,811 | ₩19,891 | -1.13% | 36.9만 |
|---|
| 2026.01.08 | ₩19,462 | ₩20,093 | ₩19,408 | ₩19,999 | +2.76% | 29.6만 |
|---|
| 2026.01.07 | ₩19,905 | ₩19,905 | ₩19,328 | ₩19,596 | -1.55% | 31.9만 |
|---|
| 2026.01.06 | ₩19,945 | ₩20,093 | ₩19,489 | ₩19,865 | -0.40% | 51.8만 |
|---|
| 2026.01.05 | ₩19,636 | ₩20,683 | ₩19,636 | ₩20,119 | +2.46% | 85.5만 |
|---|
| 2026.01.02 | ₩19,543 | ₩19,811 | ₩19,274 | ₩19,757 | +1.10% | 45.7만 |
|---|
| 2025.12.31 | ₩19,516 | ₩19,797 | ₩19,180 | ₩19,623 | +0.55% | 68.1만 |
|---|
| 2025.12.30 | ₩19,435 | ₩19,569 | ₩19,140 | ₩19,516 | +0.41% | 45.1만 |
|---|
| 2025.12.29 | ₩19,677 | ₩19,677 | ₩19,315 | ₩19,382 | -1.50% | 47.5만 |
|---|
| 2025.12.26 | ₩18,993 | ₩19,704 | ₩18,805 | ₩19,677 | +3.60% | 67만 |
|---|
| 2025.12.24 | ₩18,966 | ₩19,207 | ₩18,805 | ₩19,006 | +0.21% | 40만 |
|---|
| 2025.12.23 | ₩19,073 | ₩19,221 | ₩18,912 | ₩18,966 | -0.56% | 35만 |
|---|
| 2025.12.22 | ₩19,006 | ₩19,422 | ₩18,926 | ₩19,087 | +0.42% | 55.3만 |
|---|
| 2025.12.19 | ₩19,221 | ₩19,744 | ₩18,765 | ₩19,006 | -1.12% | 790.4만 |
|---|
| 2025.12.18 | ₩19,328 | ₩19,543 | ₩19,060 | ₩19,221 | -0.56% | 75.1만 |
|---|
| 2025.12.17 | ₩19,046 | ₩19,476 | ₩18,724 | ₩19,140 | +0.49% | 77.3만 |
|---|
| 2025.12.16 | ₩19,543 | ₩19,784 | ₩18,872 | ₩19,046 | -2.54% | 68.8만 |
|---|
| 2025.12.15 | ₩19,865 | ₩20,079 | ₩19,395 | ₩19,529 | -1.69% | 76.1만 |
|---|
| 2025.12.12 | ₩20,039 | ₩20,079 | ₩19,730 | ₩19,771 | -1.34% | 57.8만 |
|---|
| 2025.12.11 | ₩20,401 | ₩20,562 | ₩19,757 | ₩20,025 | -1.84% | 67.5만 |
|---|
| 2025.12.10 | ₩19,583 | ₩20,817 | ₩19,583 | ₩20,401 | +4.18% | 316.6만 |
|---|
| 2025.12.09 | ₩19,543 | ₩20,039 | ₩19,395 | ₩19,449 | -0.48% | 68.7만 |
|---|
| 2025.12.08 | ₩20,160 | ₩20,414 | ₩19,435 | ₩19,462 | -3.46% | 92.8만 |
|---|
| 2025.12.05 | ₩20,321 | ₩20,602 | ₩20,146 | ₩20,522 | +0.99% | 41.8만 |
|---|
| 2025.12.04 | ₩19,972 | ₩20,710 | ₩19,865 | ₩20,334 | +1.81% | 82.4만 |
|---|
| 2025.12.03 | ₩19,918 | ₩19,985 | ₩19,623 | ₩19,851 | -0.34% | 54.2만 |
|---|
| 2025.12.02 | ₩20,374 | ₩20,374 | ₩19,797 | ₩19,918 | -2.24% | 76.1만 |
|---|
| 2025.12.01 | ₩20,522 | ₩21,018 | ₩20,186 | ₩20,227 | -1.44% | 111.8만 |
|---|
| 2025.11.28 | ₩20,723 | ₩21,327 | ₩20,723 | ₩20,844 | +0.58% | 72.1만 |
|---|
| 2025.11.26 | ₩19,851 | ₩20,696 | ₩19,851 | ₩20,575 | +3.65% | 72.8만 |
|---|
| 2025.11.25 | ₩19,167 | ₩20,361 | ₩19,046 | ₩19,851 | +3.57% | 89.1만 |
|---|
| 2025.11.24 | ₩18,604 | ₩19,221 | ₩18,429 | ₩19,033 | +2.31% | 96.2만 |
|---|
| 2025.11.21 | ₩17,866 | ₩18,376 | ₩17,745 | ₩18,335 | +2.63% | 22.1만 |
|---|
| 2025.11.20 | ₩17,920 | ₩18,295 | ₩17,745 | ₩17,799 | -0.67% | 27.4만 |
|---|
| 2025.11.19 | ₩17,933 | ₩18,040 | ₩17,598 | ₩17,705 | -1.27% | 14.9만 |
|---|
| 2025.11.18 | ₩17,477 | ₩17,946 | ₩17,477 | ₩17,879 | +2.30% | 20만 |
|---|
| 2025.11.17 | ₩17,946 | ₩18,081 | ₩17,464 | ₩17,598 | -1.94% | 28.4만 |
|---|
| 2025.11.14 | ₩17,611 | ₩18,054 | ₩17,517 | ₩18,054 | +2.51% | 33.6만 |
|---|
| 2025.11.13 | ₩17,598 | ₩17,826 | ₩17,517 | ₩17,665 | +0.38% | 22.9만 |
|---|
| 2025.11.12 | ₩17,665 | ₩17,906 | ₩17,517 | ₩17,665 | 0.00% | 22.9만 |
|---|
| 2025.11.11 | ₩18,000 | ₩18,362 | ₩17,584 | ₩17,665 | -1.86% | 33.8만 |
|---|
| 2025.11.10 | ₩17,946 | ₩18,349 | ₩17,879 | ₩18,014 | +0.37% | 19.6만 |
|---|
| 2025.11.07 | ₩17,678 | ₩17,893 | ₩17,651 | ₩17,812 | +0.76% | 19.7만 |
|---|
| 2025.11.06 | ₩17,745 | ₩17,933 | ₩17,490 | ₩17,678 | -0.38% | 21.6만 |
|---|
| 2025.11.05 | ₩17,611 | ₩18,081 | ₩17,544 | ₩17,745 | +0.76% | 30만 |
|---|
| 2025.11.04 | ₩17,665 | ₩18,040 | ₩17,517 | ₩17,598 | -0.38% | 33.6만 |
|---|
| 2025.11.03 | ₩17,987 | ₩17,987 | ₩17,423 | ₩17,638 | -1.94% | 33.7만 |
|---|
| 2025.10.31 | ₩18,563 | ₩18,885 | ₩17,329 | ₩17,960 | -3.25% | 87.3만 |
|---|
| 2025.10.30 | ₩17,893 | ₩18,362 | ₩17,799 | ₩18,268 | +2.10% | 21.8만 |
|---|
| 2025.10.29 | ₩18,376 | ₩18,443 | ₩17,853 | ₩18,027 | -1.90% | 18.9만 |
|---|
| 2025.10.28 | ₩18,309 | ₩18,510 | ₩18,174 | ₩18,376 | +0.37% | 11.7만 |
|---|
| 2025.10.27 | ₩18,510 | ₩18,631 | ₩18,376 | ₩18,389 | -0.65% | 9.8만 |
|---|
| 2025.10.24 | ₩18,362 | ₩18,604 | ₩18,268 | ₩18,443 | +0.44% | 12.7만 |
|---|
| 2025.10.23 | ₩18,094 | ₩18,242 | ₩17,638 | ₩18,148 | +0.30% | 13.9만 |
|---|
| 2025.10.22 | ₩18,322 | ₩18,322 | ₩17,879 | ₩18,027 | -1.61% | 14.2만 |
|---|
| 2025.10.21 | ₩18,309 | ₩18,496 | ₩18,040 | ₩18,228 | -0.44% | 12.4만 |
|---|
| 2025.10.20 | ₩17,772 | ₩18,349 | ₩17,772 | ₩18,309 | +3.02% | 13.8만 |
|---|
| 2025.10.17 | ₩17,531 | ₩17,665 | ₩17,195 | ₩17,638 | +0.61% | 27만 |
|---|
| 2025.10.16 | ₩18,282 | ₩18,550 | ₩17,397 | ₩17,531 | -4.11% | 34.5만 |
|---|
| 2025.10.15 | ₩18,859 | ₩19,113 | ₩18,067 | ₩18,282 | -3.06% | 20.4만 |
|---|
| 2025.10.14 | ₩18,376 | ₩19,046 | ₩18,255 | ₩19,033 | +3.58% | 30만 |
|---|
| 2025.10.13 | ₩18,242 | ₩18,523 | ₩17,812 | ₩18,416 | +0.96% | 25.8만 |
|---|
| 2025.10.10 | ₩17,960 | ₩18,335 | ₩17,732 | ₩18,161 | +1.12% | 51만 |
|---|