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 | ₩19,466 | ₩19,466 | ₩19,117 | ₩19,131 | -1.72% | 37.1만 |
| 2026.10.08 | ₩19,520 | ₩19,573 | ₩19,184 | ₩19,466 | -0.27% | 61.3만 |
| 2026.10.07 | ₩19,801 | ₩19,962 | ₩19,547 | ₩19,600 | -1.02% | 54.5만 |
| 2026.10.06 | ₩19,882 | ₩20,217 | ₩19,882 | ₩19,976 | +0.47% | 52.8만 |
| 2026.10.05 | ₩19,949 | ₩20,137 | ₩19,788 | ₩20,029 | +0.40% | 53.9만 |
| 2026.10.02 | ₩20,097 | ₩20,271 | ₩19,936 | ₩19,989 | -0.53% | 46.8만 |
| 2026.10.01 | ₩19,801 | ₩19,936 | ₩19,372 | ₩19,895 | +0.47% | 83.8만 |
| 2026.09.30 | ₩20,043 | ₩20,177 | ₩19,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,828 |
| -1.07% |
| 57.7만 |
| 2026.09.29 | ₩20,016 | ₩20,217 | ₩19,775 | ₩19,936 | -0.40% | 57.7만 |
|---|
| 2026.09.28 | ₩20,351 | ₩20,432 | ₩19,949 | ₩20,016 | -1.65% | 35만 |
|---|
| 2026.09.25 | ₩20,271 | ₩20,526 | ₩20,271 | ₩20,351 | +0.40% | 41.8만 |
|---|
| 2026.09.24 | ₩20,177 | ₩20,244 | ₩19,976 | ₩20,231 | +0.27% | 38.4만 |
|---|
| 2026.09.23 | ₩20,325 | ₩20,593 | ₩20,097 | ₩20,123 | -0.99% | 47.6만 |
|---|
| 2026.09.22 | ₩20,620 | ₩20,620 | ₩20,244 | ₩20,378 | -1.17% | 42만 |
|---|
| 2026.09.21 | ₩20,687 | ₩20,767 | ₩20,365 | ₩20,486 | -0.97% | 36.9만 |
|---|
| 2026.09.18 | ₩20,553 | ₩20,741 | ₩20,432 | ₩20,660 | +0.52% | 150.1만 |
|---|
| 2026.09.17 | ₩20,714 | ₩20,888 | ₩20,620 | ₩20,700 | -0.06% | 38.7만 |
|---|
| 2026.09.16 | ₩20,781 | ₩20,875 | ₩20,217 | ₩20,566 | -1.03% | 84.6만 |
|---|
| 2026.09.15 | ₩20,700 | ₩20,955 | ₩20,620 | ₩20,808 | +0.52% | 39.7만 |
|---|
| 2026.09.14 | ₩20,580 | ₩20,915 | ₩20,580 | ₩20,767 | +0.91% | 39.7만 |
|---|
| 2026.09.11 | ₩20,942 | ₩21,116 | ₩20,499 | ₩20,620 | -1.54% | 36.8만 |
|---|
| 2026.09.10 | ₩20,700 | ₩20,714 | ₩20,419 | ₩20,700 | 0.00% | 49.9만 |
|---|
| 2026.09.09 | ₩20,875 | ₩20,928 | ₩20,620 | ₩20,700 | -0.84% | 39.7만 |
|---|
| 2026.09.08 | ₩21,156 | ₩21,237 | ₩20,821 | ₩20,861 | -1.40% | 56만 |
|---|
| 2026.09.04 | ₩21,130 | ₩21,465 | ₩21,130 | ₩21,223 | +0.44% | 41.3만 |
|---|
| 2026.09.03 | ₩21,291 | ₩21,452 | ₩21,183 | ₩21,250 | -0.19% | 31.7만 |
|---|
| 2026.09.02 | ₩20,821 | ₩21,291 | ₩20,821 | ₩21,130 | +1.48% | 50.6만 |
|---|
| 2026.09.01 | ₩21,156 | ₩21,250 | ₩20,781 | ₩20,821 | -1.59% | 44.9만 |
|---|
| 2026.08.31 | ₩21,358 | ₩21,438 | ₩21,103 | ₩21,116 | -1.13% | 49.4만 |
|---|
| 2026.08.28 | ₩21,384 | ₩21,452 | ₩21,210 | ₩21,317 | -0.31% | 48만 |
|---|
| 2026.08.27 | ₩21,465 | ₩21,626 | ₩21,264 | ₩21,599 | +0.63% | 37.8만 |
|---|
| 2026.08.26 | ₩21,639 | ₩21,653 | ₩21,465 | ₩21,532 | -0.50% | 37.2만 |
|---|
| 2026.08.25 | ₩21,706 | ₩21,706 | ₩21,532 | ₩21,586 | -0.56% | 30.7만 |
|---|
| 2026.08.24 | ₩21,747 | ₩21,948 | ₩21,653 | ₩21,680 | -0.31% | 42.5만 |
|---|
| 2026.08.21 | ₩22,069 | ₩22,739 | ₩21,666 | ₩21,733 | -1.52% | 46.1만 |
|---|
| 2026.08.20 | ₩21,854 | ₩22,095 | ₩21,760 | ₩21,961 | +0.49% | 43.8만 |
|---|
| 2026.08.19 | ₩22,538 | ₩22,565 | ₩22,109 | ₩22,404 | -0.60% | 58.9만 |
|---|
| 2026.08.18 | ₩22,511 | ₩22,619 | ₩22,324 | ₩22,498 | -0.06% | 26.2만 |
|---|
| 2026.08.17 | ₩22,807 | ₩22,941 | ₩22,431 | ₩22,471 | -1.47% | 36.9만 |
|---|
| 2026.08.14 | ₩22,968 | ₩23,128 | ₩22,847 | ₩22,914 | -0.23% | 40.7만 |
|---|
| 2026.08.13 | ₩23,102 | ₩23,316 | ₩22,900 | ₩22,968 | -0.58% | 49만 |
|---|
| 2026.08.12 | ₩22,968 | ₩23,169 | ₩22,820 | ₩23,035 | +0.29% | 58.9만 |
|---|
| 2026.08.11 | ₩22,471 | ₩23,088 | ₩22,015 | ₩23,035 | +2.51% | 39.5만 |
|---|
| 2026.08.10 | ₩22,163 | ₩22,485 | ₩21,841 | ₩22,417 | +1.15% | 39.8만 |
|---|
| 2026.08.07 | ₩22,444 | ₩22,605 | ₩22,216 | ₩22,324 | -0.54% | 41.7만 |
|---|
| 2026.08.06 | ₩23,021 | ₩23,021 | ₩22,270 | ₩22,525 | -2.16% | 49.6만 |
|---|
| 2026.08.05 | ₩22,417 | ₩22,511 | ₩22,136 | ₩22,297 | -0.54% | 42.2만 |
|---|
| 2026.08.04 | ₩22,793 | ₩22,994 | ₩22,283 | ₩22,391 | -1.77% | 52.5만 |
|---|
| 2026.08.03 | ₩22,646 | ₩23,061 | ₩22,646 | ₩22,820 | +0.77% | 62.3만 |
|---|
| 2026.07.31 | ₩22,256 | ₩22,605 | ₩22,176 | ₩22,525 | +1.21% | 62.5만 |
|---|
| 2026.07.30 | ₩22,256 | ₩22,646 | ₩22,082 | ₩22,270 | +0.06% | 86.3만 |
|---|
| 2026.07.29 | ₩21,559 | ₩22,149 | ₩21,411 | ₩22,122 | +2.61% | 103.3만 |
|---|
| 2026.07.28 | ₩21,076 | ₩21,358 | ₩20,955 | ₩21,250 | +0.83% | 92.1만 |
|---|
| 2026.07.27 | ₩21,183 | ₩21,250 | ₩20,861 | ₩20,955 | -1.08% | 107.9만 |
|---|
| 2026.07.24 | ₩21,465 | ₩21,599 | ₩20,687 | ₩21,036 | -2.00% | 200.5만 |
|---|
| 2026.07.23 | ₩21,130 | ₩21,465 | ₩21,036 | ₩21,384 | +1.21% | 72.5만 |
|---|
| 2026.07.22 | ₩21,478 | ₩21,666 | ₩21,223 | ₩21,344 | -0.62% | 61.6만 |
|---|
| 2026.07.21 | ₩21,613 | ₩21,814 | ₩20,942 | ₩21,532 | -0.37% | 154.5만 |
|---|
| 2026.07.20 | ₩21,760 | ₩21,854 | ₩21,639 | ₩21,720 | -0.18% | 38.1만 |
|---|
| 2026.07.17 | ₩22,230 | ₩22,230 | ₩21,680 | ₩21,841 | -1.75% | 56.7만 |
|---|
| 2026.07.16 | ₩21,653 | ₩22,377 | ₩21,653 | ₩22,324 | +3.10% | 105.2만 |
|---|
| 2026.07.15 | ₩21,881 | ₩22,015 | ₩21,411 | ₩21,653 | -1.04% | 78.1만 |
|---|
| 2026.07.14 | ₩22,095 | ₩22,095 | ₩21,519 | ₩21,586 | -2.31% | 32.8만 |
|---|
| 2026.07.13 | ₩21,733 | ₩21,800 | ₩21,358 | ₩21,760 | +0.12% | 58.7만 |
|---|
| 2026.07.10 | ₩21,545 | ₩21,733 | ₩21,411 | ₩21,666 | +0.56% | 24.7만 |
|---|
| 2026.07.09 | ₩20,942 | ₩21,572 | ₩20,821 | ₩21,492 | +2.63% | 60.6만 |
|---|
| 2026.07.08 | ₩21,613 | ₩21,613 | ₩20,673 | ₩20,808 | -3.72% | 62.8만 |
|---|
| 2026.07.07 | ₩21,800 | ₩22,069 | ₩21,532 | ₩21,559 | -1.11% | 38.3만 |
|---|
| 2026.07.06 | ₩21,680 | ₩21,948 | ₩21,492 | ₩21,747 | +0.31% | 28.9만 |
|---|
| 2026.07.02 | ₩22,055 | ₩22,176 | ₩21,559 | ₩21,680 | -1.70% | 37.6만 |
|---|
| 2026.07.01 | ₩21,250 | ₩21,948 | ₩21,250 | ₩21,948 | +3.28% | 39.3만 |
|---|
| 2026.06.30 | ₩21,277 | ₩21,425 | ₩21,116 | ₩21,331 | +0.25% | 38.2만 |
|---|
| 2026.06.29 | ₩21,317 | ₩21,465 | ₩21,103 | ₩21,344 | +0.13% | 53.2만 |
|---|
| 2026.06.26 | ₩21,210 | ₩21,492 | ₩21,103 | ₩21,438 | +1.08% | 116만 |
|---|
| 2026.06.25 | ₩21,022 | ₩21,384 | ₩20,995 | ₩21,183 | +0.77% | 41.7만 |
|---|
| 2026.06.24 | ₩20,553 | ₩21,036 | ₩20,512 | ₩21,022 | +2.28% | 44.5만 |
|---|
| 2026.06.23 | ₩20,056 | ₩20,633 | ₩19,962 | ₩20,539 | +2.41% | 51.5만 |
|---|
| 2026.06.22 | ₩19,640 | ₩20,110 | ₩19,640 | ₩19,976 | +1.71% | 43.1만 |
|---|
| 2026.06.18 | ₩19,815 | ₩19,989 | ₩19,520 | ₩19,667 | -0.74% | 73.8만 |
|---|
| 2026.06.17 | ₩20,070 | ₩20,284 | ₩19,426 | ₩19,654 | -2.07% | 51.9만 |
|---|
| 2026.06.16 | ₩20,351 | ₩20,405 | ₩19,989 | ₩20,070 | -1.38% | 44.8만 |
|---|
| 2026.06.15 | ₩20,861 | ₩20,861 | ₩20,097 | ₩20,190 | -3.22% | 45.3만 |
|---|
| 2026.06.12 | ₩20,526 | ₩20,848 | ₩20,486 | ₩20,700 | +0.85% | 45.5만 |
|---|
| 2026.06.11 | ₩20,419 | ₩20,512 | ₩20,164 | ₩20,351 | -0.33% | 80.5만 |
|---|
| 2026.06.10 | ₩20,244 | ₩20,459 | ₩20,204 | ₩20,258 | +0.07% | 53.8만 |
|---|
| 2026.06.09 | ₩20,271 | ₩20,714 | ₩20,056 | ₩20,190 | -0.40% | 47.7만 |
|---|
| 2026.06.08 | ₩20,123 | ₩20,405 | ₩20,070 | ₩20,164 | +0.20% | 37.8만 |
|---|
| 2026.06.05 | ₩19,936 | ₩20,311 | ₩19,936 | ₩20,110 | +0.87% | 39.2만 |
|---|
| 2026.06.04 | ₩19,479 | ₩20,070 | ₩19,345 | ₩20,003 | +2.69% | 46.6만 |
|---|
| 2026.06.03 | ₩19,627 | ₩19,667 | ₩19,104 | ₩19,144 | -2.46% | 43.6만 |
|---|
| 2026.06.02 | ₩19,265 | ₩19,922 | ₩19,265 | ₩19,761 | +2.58% | 51.1만 |
|---|
| 2026.06.01 | ₩19,600 | ₩19,600 | ₩19,225 | ₩19,318 | -1.44% | 38만 |
|---|
| 2026.05.29 | ₩19,587 | ₩19,855 | ₩19,466 | ₩19,748 | +0.82% | 57.8만 |
|---|
| 2026.05.28 | ₩19,238 | ₩19,493 | ₩19,104 | ₩19,466 | +1.19% | 40.8만 |
|---|
| 2026.05.27 | ₩19,305 | ₩19,587 | ₩19,305 | ₩19,345 | +0.21% | 35만 |
|---|
| 2026.05.26 | ₩18,862 | ₩19,318 | ₩18,768 | ₩19,305 | +2.35% | 50.9만 |
|---|
| 2026.05.22 | ₩19,023 | ₩19,453 | ₩18,970 | ₩18,983 | -0.21% | 43만 |
|---|
| 2026.05.21 | ₩19,694 | ₩20,110 | ₩19,560 | ₩20,070 | +1.91% | 54.6만 |
|---|
| 2026.05.20 | ₩19,614 | ₩19,976 | ₩19,345 | ₩19,869 | +1.30% | 57.2만 |
|---|
| 2026.05.19 | ₩19,627 | ₩19,828 | ₩19,439 | ₩19,640 | +0.07% | 44.4만 |
|---|
| 2026.05.18 | ₩19,386 | ₩19,775 | ₩19,386 | ₩19,708 | +1.66% | 40.7만 |
|---|
| 2026.05.15 | ₩19,506 | ₩19,614 | ₩19,171 | ₩19,318 | -0.96% | 36만 |
|---|
| 2026.05.14 | ₩19,359 | ₩19,828 | ₩19,359 | ₩19,587 | +1.18% | 41만 |
|---|
| 2026.05.13 | ₩19,251 | ₩19,426 | ₩19,117 | ₩19,131 | -0.63% | 44.6만 |
|---|
| 2026.05.12 | ₩21,505 | ₩21,505 | ₩18,983 | ₩19,439 | -9.61% | 37.9만 |
|---|
| 2026.05.11 | ₩19,882 | ₩19,962 | ₩19,345 | ₩19,453 | -2.16% | 36.6만 |
|---|
| 2026.05.08 | ₩19,560 | ₩19,922 | ₩19,466 | ₩19,895 | +1.71% | 27.4만 |
|---|
| 2026.05.07 | ₩19,895 | ₩20,043 | ₩19,600 | ₩19,614 | -1.42% | 53.6만 |
|---|
| 2026.05.06 | ₩20,097 | ₩20,123 | ₩19,734 | ₩19,895 | -1.00% | 44.5만 |
|---|
| 2026.05.05 | ₩19,412 | ₩20,043 | ₩19,332 | ₩19,936 | +2.70% | 46만 |
|---|
| 2026.05.04 | ₩19,627 | ₩19,761 | ₩18,943 | ₩19,345 | -1.44% | 57만 |
|---|
| 2026.05.01 | ₩19,909 | ₩20,137 | ₩19,748 | ₩20,016 | +0.54% | 41.2만 |
|---|
| 2026.04.30 | ₩18,446 | ₩19,989 | ₩18,259 | ₩19,815 | +7.42% | 109.9만 |
|---|
| 2026.04.29 | ₩20,794 | ₩20,848 | ₩20,338 | ₩20,365 | -2.06% | 48.9만 |
|---|
| 2026.04.28 | ₩21,183 | ₩21,317 | ₩20,781 | ₩20,928 | -1.20% | 39.8만 |
|---|
| 2026.04.27 | ₩20,647 | ₩21,237 | ₩20,647 | ₩21,130 | +2.34% | 47.2만 |
|---|
| 2026.04.24 | ₩20,673 | ₩20,942 | ₩20,580 | ₩20,647 | -0.13% | 37만 |
|---|
| 2026.04.23 | ₩20,526 | ₩20,767 | ₩20,405 | ₩20,727 | +0.98% | 44.6만 |
|---|
| 2026.04.22 | ₩20,593 | ₩20,727 | ₩20,338 | ₩20,526 | -0.33% | 39.9만 |
|---|
| 2026.04.21 | ₩20,942 | ₩21,022 | ₩20,432 | ₩20,593 | -1.67% | 55.9만 |
|---|
| 2026.04.20 | ₩20,714 | ₩21,223 | ₩20,714 | ₩20,942 | +1.10% | 54.5만 |
|---|
| 2026.04.17 | ₩20,311 | ₩21,049 | ₩20,123 | ₩20,808 | +2.44% | 71.7만 |
|---|
| 2026.04.16 | ₩20,378 | ₩21,089 | ₩19,962 | ₩20,016 | -1.78% | 30만 |
|---|
| 2026.04.15 | ₩20,056 | ₩20,258 | ₩19,909 | ₩20,204 | +0.74% | 51.6만 |
|---|
| 2026.04.14 | ₩19,962 | ₩20,150 | ₩19,560 | ₩20,070 | +0.54% | 53.1만 |
|---|
| 2026.04.13 | ₩20,351 | ₩20,486 | ₩19,962 | ₩19,989 | -1.78% | 43.5만 |
|---|
| 2026.04.10 | ₩21,089 | ₩21,089 | ₩20,365 | ₩20,512 | -2.74% | 44.9만 |
|---|
| 2026.04.09 | ₩20,258 | ₩20,794 | ₩20,190 | ₩20,700 | +2.19% | 36.6만 |
|---|
| 2026.04.08 | ₩20,459 | ₩20,647 | ₩20,244 | ₩20,405 | -0.26% | 71.6만 |
|---|
| 2026.04.07 | ₩20,016 | ₩20,083 | ₩19,788 | ₩19,936 | -0.40% | 35.2만 |
|---|
| 2026.04.06 | ₩20,043 | ₩20,338 | ₩20,016 | ₩20,070 | +0.13% | 39만 |
|---|
| 2026.04.02 | ₩19,479 | ₩20,083 | ₩19,332 | ₩20,029 | +2.82% | 41만 |
|---|
| 2026.04.01 | ₩19,775 | ₩20,217 | ₩19,600 | ₩19,748 | -0.14% | 36.1만 |
|---|
| 2026.03.31 | ₩19,627 | ₩20,029 | ₩19,305 | ₩19,788 | +0.82% | 47.8만 |
|---|
| 2026.03.30 | ₩19,493 | ₩19,520 | ₩19,251 | ₩19,359 | -0.69% | 22.5만 |
|---|
| 2026.03.27 | ₩19,278 | ₩19,520 | ₩19,090 | ₩19,278 | 0.00% | 22.8만 |
|---|
| 2026.03.26 | ₩19,614 | ₩19,788 | ₩19,265 | ₩19,359 | -1.30% | 34.9만 |
|---|
| 2026.03.25 | ₩19,855 | ₩19,962 | ₩19,573 | ₩19,681 | -0.88% | 24.8만 |
|---|
| 2026.03.24 | ₩19,318 | ₩19,748 | ₩19,131 | ₩19,600 | +1.46% | 31.8만 |
|---|
| 2026.03.23 | ₩19,412 | ₩19,962 | ₩19,211 | ₩19,412 | 0.00% | 43.5만 |
|---|
| 2026.03.20 | ₩19,050 | ₩19,292 | ₩18,795 | ₩19,023 | -0.14% | 142.1만 |
|---|
| 2026.03.19 | ₩18,782 | ₩19,305 | ₩18,768 | ₩19,117 | +1.79% | 27.1만 |
|---|
| 2026.03.18 | ₩19,198 | ₩19,198 | ₩18,822 | ₩18,943 | -1.33% | 50만 |
|---|
| 2026.03.17 | ₩19,318 | ₩19,654 | ₩19,104 | ₩19,198 | -0.62% | 27.3만 |
|---|
| 2026.03.16 | ₩19,157 | ₩19,708 | ₩19,157 | ₩19,372 | +1.12% | 28.5만 |
|---|
| 2026.03.13 | ₩19,117 | ₩19,211 | ₩18,836 | ₩19,077 | -0.21% | 27.5만 |
|---|
| 2026.03.12 | ₩18,446 | ₩19,117 | ₩18,326 | ₩18,996 | +2.98% | 30.9만 |
|---|
| 2026.03.11 | ₩19,050 | ₩19,386 | ₩18,460 | ₩18,849 | -1.06% | 33.7만 |
|---|
| 2026.03.10 | ₩19,037 | ₩19,614 | ₩18,675 | ₩19,157 | +0.63% | 29.7만 |
|---|
| 2026.03.09 | ₩19,077 | ₩19,131 | ₩18,581 | ₩19,050 | -0.14% | 28.5만 |
|---|
| 2026.03.06 | ₩19,533 | ₩19,936 | ₩19,144 | ₩19,855 | +1.65% | 54.3만 |
|---|
| 2026.03.05 | ₩20,271 | ₩20,311 | ₩19,815 | ₩20,029 | -1.19% | 30.5만 |
|---|
| 2026.03.04 | ₩20,512 | ₩20,888 | ₩20,231 | ₩20,512 | 0.00% | 60.6만 |
|---|
| 2026.03.03 | ₩19,493 | ₩20,459 | ₩19,466 | ₩20,338 | +4.34% | 65.6만 |
|---|
| 2026.03.02 | ₩19,131 | ₩20,016 | ₩18,849 | ₩19,922 | +4.14% | 47.7만 |
|---|
| 2026.02.27 | ₩19,788 | ₩19,788 | ₩18,862 | ₩19,131 | -3.32% | 80.7만 |
|---|
| 2026.02.26 | ₩20,056 | ₩20,445 | ₩19,801 | ₩20,150 | +0.47% | 16.2만 |
|---|
| 2026.02.25 | ₩19,828 | ₩20,231 | ₩19,708 | ₩20,056 | +1.15% | 22.3만 |
|---|
| 2026.02.24 | ₩19,775 | ₩20,258 | ₩19,399 | ₩19,681 | -0.47% | 63.8만 |
|---|
| 2026.02.23 | ₩20,700 | ₩20,754 | ₩19,479 | ₩19,882 | -3.95% | 36.8만 |
|---|
| 2026.02.20 | ₩20,486 | ₩20,767 | ₩20,190 | ₩20,714 | +1.11% | 22.4만 |
|---|
| 2026.02.19 | ₩20,258 | ₩20,606 | ₩20,097 | ₩20,445 | +0.93% | 28.8만 |
|---|
| 2026.02.18 | ₩20,512 | ₩21,089 | ₩20,204 | ₩20,378 | -0.65% | 23.8만 |
|---|
| 2026.02.17 | ₩20,673 | ₩20,821 | ₩20,311 | ₩20,539 | -0.65% | 21.3만 |
|---|
| 2026.02.13 | ₩20,405 | ₩20,781 | ₩20,244 | ₩20,620 | +1.05% | 18.2만 |
|---|
| 2026.02.12 | ₩20,848 | ₩20,995 | ₩20,217 | ₩20,539 | -1.48% | 24.5만 |
|---|
| 2026.02.11 | ₩21,304 | ₩21,465 | ₩20,499 | ₩20,633 | -3.15% | 22.7만 |
|---|
| 2026.02.10 | ₩21,022 | ₩21,197 | ₩20,794 | ₩21,103 | +0.38% | 22.1만 |
|---|
| 2026.02.09 | ₩20,942 | ₩21,492 | ₩20,781 | ₩21,009 | +0.32% | 43.6만 |
|---|
| 2026.02.06 | ₩20,526 | ₩21,197 | ₩20,526 | ₩21,022 | +2.42% | 39.6만 |
|---|
| 2026.02.05 | ₩20,700 | ₩21,009 | ₩20,016 | ₩20,204 | -2.40% | 54.1만 |
|---|
| 2026.02.04 | ₩20,727 | ₩21,022 | ₩20,258 | ₩20,673 | -0.26% | 111만 |
|---|
| 2026.02.03 | ₩20,969 | ₩21,425 | ₩20,177 | ₩20,512 | -2.18% | 41.1만 |
|---|
| 2026.02.02 | ₩20,365 | ₩21,103 | ₩19,976 | ₩21,049 | +3.36% | 49.1만 |
|---|
| 2026.01.30 | ₩20,767 | ₩21,344 | ₩19,882 | ₩20,110 | -3.17% | 63만 |
|---|
| 2026.01.29 | ₩20,056 | ₩20,365 | ₩19,788 | ₩20,351 | +1.47% | 31.3만 |
|---|
| 2026.01.28 | ₩20,177 | ₩20,365 | ₩19,681 | ₩20,016 | -0.80% | 27.4만 |
|---|
| 2026.01.27 | ₩19,627 | ₩20,137 | ₩19,600 | ₩19,922 | +1.50% | 22.2만 |
|---|
| 2026.01.26 | ₩19,681 | ₩20,110 | ₩19,345 | ₩19,667 | -0.07% | 26.7만 |
|---|
| 2026.01.23 | ₩20,150 | ₩20,150 | ₩19,412 | ₩19,721 | -2.13% | 31.4만 |
|---|
| 2026.01.22 | ₩20,083 | ₩20,767 | ₩19,962 | ₩20,231 | +0.73% | 64.8만 |
|---|
| 2026.01.21 | ₩19,359 | ₩20,123 | ₩19,359 | ₩20,056 | +3.60% | 57.6만 |
|---|
| 2026.01.20 | ₩19,265 | ₩19,493 | ₩19,117 | ₩19,144 | -0.63% | 24.3만 |
|---|
| 2026.01.16 | ₩19,640 | ₩19,909 | ₩19,359 | ₩19,573 | -0.34% | 37.4만 |
|---|
| 2026.01.15 | ₩19,399 | ₩20,029 | ₩19,386 | ₩19,708 | +1.59% | 45.9만 |
|---|
| 2026.01.14 | ₩19,090 | ₩19,520 | ₩18,983 | ₩19,399 | +1.62% | 27.7만 |
|---|
| 2026.01.13 | ₩19,359 | ₩19,493 | ₩18,849 | ₩19,090 | -1.39% | 40만 |
|---|
| 2026.01.12 | ₩19,828 | ₩19,828 | ₩19,332 | ₩19,359 | -2.37% | 32.3만 |
|---|
| 2026.01.09 | ₩20,123 | ₩20,231 | ₩19,815 | ₩19,895 | -1.13% | 36.9만 |
|---|
| 2026.01.08 | ₩19,466 | ₩20,097 | ₩19,412 | ₩20,003 | +2.76% | 29.6만 |
|---|
| 2026.01.07 | ₩19,909 | ₩19,909 | ₩19,332 | ₩19,600 | -1.55% | 31.9만 |
|---|
| 2026.01.06 | ₩19,949 | ₩20,097 | ₩19,493 | ₩19,869 | -0.40% | 51.8만 |
|---|
| 2026.01.05 | ₩19,640 | ₩20,687 | ₩19,640 | ₩20,123 | +2.46% | 85.5만 |
|---|
| 2026.01.02 | ₩19,547 | ₩19,815 | ₩19,278 | ₩19,761 | +1.10% | 45.7만 |
|---|
| 2025.12.31 | ₩19,520 | ₩19,801 | ₩19,184 | ₩19,627 | +0.55% | 68.1만 |
|---|
| 2025.12.30 | ₩19,439 | ₩19,573 | ₩19,144 | ₩19,520 | +0.41% | 45.1만 |
|---|
| 2025.12.29 | ₩19,681 | ₩19,681 | ₩19,318 | ₩19,386 | -1.50% | 47.5만 |
|---|
| 2025.12.26 | ₩18,996 | ₩19,708 | ₩18,809 | ₩19,681 | +3.60% | 67만 |
|---|
| 2025.12.24 | ₩18,970 | ₩19,211 | ₩18,809 | ₩19,010 | +0.21% | 40만 |
|---|
| 2025.12.23 | ₩19,077 | ₩19,225 | ₩18,916 | ₩18,970 | -0.56% | 35만 |
|---|
| 2025.12.22 | ₩19,010 | ₩19,426 | ₩18,929 | ₩19,090 | +0.42% | 55.3만 |
|---|
| 2025.12.19 | ₩19,225 | ₩19,748 | ₩18,768 | ₩19,010 | -1.12% | 790.4만 |
|---|
| 2025.12.18 | ₩19,332 | ₩19,547 | ₩19,064 | ₩19,225 | -0.56% | 75.1만 |
|---|
| 2025.12.17 | ₩19,050 | ₩19,479 | ₩18,728 | ₩19,144 | +0.49% | 77.3만 |
|---|
| 2025.12.16 | ₩19,547 | ₩19,788 | ₩18,876 | ₩19,050 | -2.54% | 68.8만 |
|---|
| 2025.12.15 | ₩19,869 | ₩20,083 | ₩19,399 | ₩19,533 | -1.69% | 76.1만 |
|---|
| 2025.12.12 | ₩20,043 | ₩20,083 | ₩19,734 | ₩19,775 | -1.34% | 57.8만 |
|---|
| 2025.12.11 | ₩20,405 | ₩20,566 | ₩19,761 | ₩20,029 | -1.84% | 67.5만 |
|---|
| 2025.12.10 | ₩19,587 | ₩20,821 | ₩19,587 | ₩20,405 | +4.18% | 316.6만 |
|---|
| 2025.12.09 | ₩19,547 | ₩20,043 | ₩19,399 | ₩19,453 | -0.48% | 68.7만 |
|---|
| 2025.12.08 | ₩20,164 | ₩20,419 | ₩19,439 | ₩19,466 | -3.46% | 92.8만 |
|---|
| 2025.12.05 | ₩20,325 | ₩20,606 | ₩20,150 | ₩20,526 | +0.99% | 41.8만 |
|---|
| 2025.12.04 | ₩19,976 | ₩20,714 | ₩19,869 | ₩20,338 | +1.81% | 82.4만 |
|---|
| 2025.12.03 | ₩19,922 | ₩19,989 | ₩19,627 | ₩19,855 | -0.34% | 54.2만 |
|---|
| 2025.12.02 | ₩20,378 | ₩20,378 | ₩19,801 | ₩19,922 | -2.24% | 76.1만 |
|---|
| 2025.12.01 | ₩20,526 | ₩21,022 | ₩20,190 | ₩20,231 | -1.44% | 111.8만 |
|---|
| 2025.11.28 | ₩20,727 | ₩21,331 | ₩20,727 | ₩20,848 | +0.58% | 72.1만 |
|---|
| 2025.11.26 | ₩19,855 | ₩20,700 | ₩19,855 | ₩20,580 | +3.65% | 72.8만 |
|---|
| 2025.11.25 | ₩19,171 | ₩20,365 | ₩19,050 | ₩19,855 | +3.57% | 89.1만 |
|---|
| 2025.11.24 | ₩18,607 | ₩19,225 | ₩18,433 | ₩19,037 | +2.31% | 96.2만 |
|---|
| 2025.11.21 | ₩17,870 | ₩18,379 | ₩17,749 | ₩18,339 | +2.63% | 22.1만 |
|---|
| 2025.11.20 | ₩17,923 | ₩18,299 | ₩17,749 | ₩17,803 | -0.67% | 27.4만 |
|---|
| 2025.11.19 | ₩17,937 | ₩18,044 | ₩17,601 | ₩17,709 | -1.27% | 14.9만 |
|---|
| 2025.11.18 | ₩17,481 | ₩17,950 | ₩17,481 | ₩17,883 | +2.30% | 20만 |
|---|
| 2025.11.17 | ₩17,950 | ₩18,084 | ₩17,467 | ₩17,601 | -1.94% | 28.4만 |
|---|
| 2025.11.14 | ₩17,615 | ₩18,057 | ₩17,521 | ₩18,057 | +2.51% | 33.6만 |
|---|
| 2025.11.13 | ₩17,601 | ₩17,829 | ₩17,521 | ₩17,668 | +0.38% | 22.9만 |
|---|
| 2025.11.12 | ₩17,668 | ₩17,910 | ₩17,521 | ₩17,668 | 0.00% | 22.9만 |
|---|
| 2025.11.11 | ₩18,004 | ₩18,366 | ₩17,588 | ₩17,668 | -1.86% | 33.8만 |
|---|
| 2025.11.10 | ₩17,950 | ₩18,353 | ₩17,883 | ₩18,017 | +0.37% | 19.6만 |
|---|
| 2025.11.07 | ₩17,682 | ₩17,896 | ₩17,655 | ₩17,816 | +0.76% | 19.7만 |
|---|
| 2025.11.06 | ₩17,749 | ₩17,937 | ₩17,494 | ₩17,682 | -0.38% | 21.6만 |
|---|
| 2025.11.05 | ₩17,615 | ₩18,084 | ₩17,548 | ₩17,749 | +0.76% | 30만 |
|---|
| 2025.11.04 | ₩17,668 | ₩18,044 | ₩17,521 | ₩17,601 | -0.38% | 33.6만 |
|---|
| 2025.11.03 | ₩17,990 | ₩17,990 | ₩17,427 | ₩17,642 | -1.94% | 33.7만 |
|---|
| 2025.10.31 | ₩18,567 | ₩18,889 | ₩17,333 | ₩17,963 | -3.25% | 87.3만 |
|---|
| 2025.10.30 | ₩17,896 | ₩18,366 | ₩17,803 | ₩18,272 | +2.10% | 21.8만 |
|---|
| 2025.10.29 | ₩18,379 | ₩18,446 | ₩17,856 | ₩18,031 | -1.90% | 18.9만 |
|---|
| 2025.10.28 | ₩18,312 | ₩18,514 | ₩18,178 | ₩18,379 | +0.37% | 11.7만 |
|---|
| 2025.10.27 | ₩18,514 | ₩18,634 | ₩18,379 | ₩18,393 | -0.65% | 9.8만 |
|---|
| 2025.10.24 | ₩18,366 | ₩18,607 | ₩18,272 | ₩18,446 | +0.44% | 12.7만 |
|---|
| 2025.10.23 | ₩18,098 | ₩18,245 | ₩17,642 | ₩18,151 | +0.30% | 13.9만 |
|---|
| 2025.10.22 | ₩18,326 | ₩18,326 | ₩17,883 | ₩18,031 | -1.61% | 14.2만 |
|---|
| 2025.10.21 | ₩18,312 | ₩18,500 | ₩18,044 | ₩18,232 | -0.44% | 12.4만 |
|---|
| 2025.10.20 | ₩17,776 | ₩18,353 | ₩17,776 | ₩18,312 | +3.02% | 13.8만 |
|---|
| 2025.10.17 | ₩17,534 | ₩17,668 | ₩17,199 | ₩17,642 | +0.61% | 27만 |
|---|
| 2025.10.16 | ₩18,285 | ₩18,554 | ₩17,400 | ₩17,534 | -4.11% | 34.5만 |
|---|
| 2025.10.15 | ₩18,862 | ₩19,117 | ₩18,071 | ₩18,285 | -3.06% | 20.4만 |
|---|
| 2025.10.14 | ₩18,379 | ₩19,050 | ₩18,259 | ₩19,037 | +3.58% | 30만 |
|---|
| 2025.10.13 | ₩18,245 | ₩18,527 | ₩17,816 | ₩18,420 | +0.96% | 25.8만 |
|---|
| 2025.10.10 | ₩17,963 | ₩18,339 | ₩17,735 | ₩18,165 | +1.12% | 51만 |
|---|