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 | ₩19,460 | ₩19,460 | ₩19,111 | ₩19,125 | -1.72% | 37.1만 |
| 2026.10.08 | ₩19,514 | ₩19,567 | ₩19,178 | ₩19,460 | -0.27% | 61.3만 |
| 2026.10.07 | ₩19,795 | ₩19,956 | ₩19,540 | ₩19,594 | -1.02% | 54.5만 |
| 2026.10.06 | ₩19,876 | ₩20,211 | ₩19,876 | ₩19,970 | +0.47% | 52.8만 |
| 2026.10.05 | ₩19,943 | ₩20,131 | ₩19,782 | ₩20,023 | +0.40% | 53.9만 |
| 2026.10.02 | ₩20,090 | ₩20,265 | ₩19,929 | ₩19,983 | -0.53% | 46.8만 |
| 2026.10.01 | ₩19,795 | ₩19,929 | ₩19,366 | ₩19,889 | +0.47% | 83.8만 |
| 2026.09.30 | ₩20,037 | ₩20,171 | ₩19,675 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,822 |
| -1.07% |
| 57.7만 |
| 2026.09.29 | ₩20,010 | ₩20,211 | ₩19,768 | ₩19,929 | -0.40% | 57.7만 |
|---|
| 2026.09.28 | ₩20,345 | ₩20,426 | ₩19,943 | ₩20,010 | -1.65% | 35만 |
|---|
| 2026.09.25 | ₩20,265 | ₩20,519 | ₩20,265 | ₩20,345 | +0.40% | 41.8만 |
|---|
| 2026.09.24 | ₩20,171 | ₩20,238 | ₩19,970 | ₩20,224 | +0.27% | 38.4만 |
|---|
| 2026.09.23 | ₩20,318 | ₩20,586 | ₩20,090 | ₩20,117 | -0.99% | 47.6만 |
|---|
| 2026.09.22 | ₩20,613 | ₩20,613 | ₩20,238 | ₩20,372 | -1.17% | 42만 |
|---|
| 2026.09.21 | ₩20,680 | ₩20,761 | ₩20,359 | ₩20,479 | -0.97% | 36.9만 |
|---|
| 2026.09.18 | ₩20,546 | ₩20,734 | ₩20,426 | ₩20,654 | +0.52% | 150.1만 |
|---|
| 2026.09.17 | ₩20,707 | ₩20,882 | ₩20,613 | ₩20,694 | -0.06% | 38.7만 |
|---|
| 2026.09.16 | ₩20,774 | ₩20,868 | ₩20,211 | ₩20,560 | -1.03% | 84.6만 |
|---|
| 2026.09.15 | ₩20,694 | ₩20,949 | ₩20,613 | ₩20,801 | +0.52% | 39.7만 |
|---|
| 2026.09.14 | ₩20,573 | ₩20,908 | ₩20,573 | ₩20,761 | +0.91% | 39.7만 |
|---|
| 2026.09.11 | ₩20,935 | ₩21,110 | ₩20,493 | ₩20,613 | -1.54% | 36.8만 |
|---|
| 2026.09.10 | ₩20,694 | ₩20,707 | ₩20,412 | ₩20,694 | 0.00% | 49.9만 |
|---|
| 2026.09.09 | ₩20,868 | ₩20,922 | ₩20,613 | ₩20,694 | -0.84% | 39.7만 |
|---|
| 2026.09.08 | ₩21,150 | ₩21,230 | ₩20,814 | ₩20,855 | -1.40% | 56만 |
|---|
| 2026.09.04 | ₩21,123 | ₩21,458 | ₩21,123 | ₩21,217 | +0.44% | 41.3만 |
|---|
| 2026.09.03 | ₩21,284 | ₩21,445 | ₩21,177 | ₩21,244 | -0.19% | 31.7만 |
|---|
| 2026.09.02 | ₩20,814 | ₩21,284 | ₩20,814 | ₩21,123 | +1.48% | 50.6만 |
|---|
| 2026.09.01 | ₩21,150 | ₩21,244 | ₩20,774 | ₩20,814 | -1.59% | 44.9만 |
|---|
| 2026.08.31 | ₩21,351 | ₩21,431 | ₩21,096 | ₩21,110 | -1.13% | 49.4만 |
|---|
| 2026.08.28 | ₩21,378 | ₩21,445 | ₩21,203 | ₩21,311 | -0.31% | 48만 |
|---|
| 2026.08.27 | ₩21,458 | ₩21,619 | ₩21,257 | ₩21,592 | +0.63% | 37.8만 |
|---|
| 2026.08.26 | ₩21,633 | ₩21,646 | ₩21,458 | ₩21,525 | -0.50% | 37.2만 |
|---|
| 2026.08.25 | ₩21,700 | ₩21,700 | ₩21,525 | ₩21,579 | -0.56% | 30.7만 |
|---|
| 2026.08.24 | ₩21,740 | ₩21,941 | ₩21,646 | ₩21,673 | -0.31% | 42.5만 |
|---|
| 2026.08.21 | ₩22,062 | ₩22,732 | ₩21,659 | ₩21,726 | -1.52% | 46.1만 |
|---|
| 2026.08.20 | ₩21,847 | ₩22,089 | ₩21,753 | ₩21,954 | +0.49% | 43.8만 |
|---|
| 2026.08.19 | ₩22,531 | ₩22,558 | ₩22,102 | ₩22,397 | -0.60% | 58.9만 |
|---|
| 2026.08.18 | ₩22,504 | ₩22,612 | ₩22,317 | ₩22,491 | -0.06% | 26.2만 |
|---|
| 2026.08.17 | ₩22,799 | ₩22,933 | ₩22,424 | ₩22,464 | -1.47% | 36.9만 |
|---|
| 2026.08.14 | ₩22,960 | ₩23,121 | ₩22,840 | ₩22,907 | -0.23% | 40.7만 |
|---|
| 2026.08.13 | ₩23,094 | ₩23,309 | ₩22,893 | ₩22,960 | -0.58% | 49만 |
|---|
| 2026.08.12 | ₩22,960 | ₩23,161 | ₩22,813 | ₩23,027 | +0.29% | 58.9만 |
|---|
| 2026.08.11 | ₩22,464 | ₩23,081 | ₩22,008 | ₩23,027 | +2.51% | 39.5만 |
|---|
| 2026.08.10 | ₩22,156 | ₩22,478 | ₩21,834 | ₩22,410 | +1.15% | 39.8만 |
|---|
| 2026.08.07 | ₩22,437 | ₩22,598 | ₩22,209 | ₩22,317 | -0.54% | 41.7만 |
|---|
| 2026.08.06 | ₩23,014 | ₩23,014 | ₩22,263 | ₩22,518 | -2.16% | 49.6만 |
|---|
| 2026.08.05 | ₩22,410 | ₩22,504 | ₩22,129 | ₩22,290 | -0.54% | 42.2만 |
|---|
| 2026.08.04 | ₩22,786 | ₩22,987 | ₩22,276 | ₩22,384 | -1.77% | 52.5만 |
|---|
| 2026.08.03 | ₩22,638 | ₩23,054 | ₩22,638 | ₩22,813 | +0.77% | 62.3만 |
|---|
| 2026.07.31 | ₩22,250 | ₩22,598 | ₩22,169 | ₩22,518 | +1.21% | 62.5만 |
|---|
| 2026.07.30 | ₩22,250 | ₩22,638 | ₩22,075 | ₩22,263 | +0.06% | 86.3만 |
|---|
| 2026.07.29 | ₩21,552 | ₩22,142 | ₩21,405 | ₩22,115 | +2.61% | 103.3만 |
|---|
| 2026.07.28 | ₩21,069 | ₩21,351 | ₩20,949 | ₩21,244 | +0.83% | 92.1만 |
|---|
| 2026.07.27 | ₩21,177 | ₩21,244 | ₩20,855 | ₩20,949 | -1.08% | 107.9만 |
|---|
| 2026.07.24 | ₩21,458 | ₩21,592 | ₩20,680 | ₩21,029 | -2.00% | 200.5만 |
|---|
| 2026.07.23 | ₩21,123 | ₩21,458 | ₩21,029 | ₩21,378 | +1.21% | 72.5만 |
|---|
| 2026.07.22 | ₩21,472 | ₩21,659 | ₩21,217 | ₩21,338 | -0.62% | 61.6만 |
|---|
| 2026.07.21 | ₩21,606 | ₩21,807 | ₩20,935 | ₩21,525 | -0.37% | 154.5만 |
|---|
| 2026.07.20 | ₩21,753 | ₩21,847 | ₩21,633 | ₩21,713 | -0.18% | 38.1만 |
|---|
| 2026.07.17 | ₩22,223 | ₩22,223 | ₩21,673 | ₩21,834 | -1.75% | 56.7만 |
|---|
| 2026.07.16 | ₩21,646 | ₩22,370 | ₩21,646 | ₩22,317 | +3.10% | 105.2만 |
|---|
| 2026.07.15 | ₩21,874 | ₩22,008 | ₩21,405 | ₩21,646 | -1.04% | 78.1만 |
|---|
| 2026.07.14 | ₩22,089 | ₩22,089 | ₩21,512 | ₩21,579 | -2.31% | 32.8만 |
|---|
| 2026.07.13 | ₩21,726 | ₩21,794 | ₩21,351 | ₩21,753 | +0.12% | 58.7만 |
|---|
| 2026.07.10 | ₩21,539 | ₩21,726 | ₩21,405 | ₩21,659 | +0.56% | 24.7만 |
|---|
| 2026.07.09 | ₩20,935 | ₩21,566 | ₩20,814 | ₩21,485 | +2.63% | 60.6만 |
|---|
| 2026.07.08 | ₩21,606 | ₩21,606 | ₩20,667 | ₩20,801 | -3.72% | 62.8만 |
|---|
| 2026.07.07 | ₩21,794 | ₩22,062 | ₩21,525 | ₩21,552 | -1.11% | 38.3만 |
|---|
| 2026.07.06 | ₩21,673 | ₩21,941 | ₩21,485 | ₩21,740 | +0.31% | 28.9만 |
|---|
| 2026.07.02 | ₩22,048 | ₩22,169 | ₩21,552 | ₩21,673 | -1.70% | 37.6만 |
|---|
| 2026.07.01 | ₩21,244 | ₩21,941 | ₩21,244 | ₩21,941 | +3.28% | 39.3만 |
|---|
| 2026.06.30 | ₩21,270 | ₩21,418 | ₩21,110 | ₩21,324 | +0.25% | 38.2만 |
|---|
| 2026.06.29 | ₩21,311 | ₩21,458 | ₩21,096 | ₩21,338 | +0.13% | 53.2만 |
|---|
| 2026.06.26 | ₩21,203 | ₩21,485 | ₩21,096 | ₩21,431 | +1.08% | 116만 |
|---|
| 2026.06.25 | ₩21,016 | ₩21,378 | ₩20,989 | ₩21,177 | +0.77% | 41.7만 |
|---|
| 2026.06.24 | ₩20,546 | ₩21,029 | ₩20,506 | ₩21,016 | +2.28% | 44.5만 |
|---|
| 2026.06.23 | ₩20,050 | ₩20,627 | ₩19,956 | ₩20,533 | +2.41% | 51.5만 |
|---|
| 2026.06.22 | ₩19,634 | ₩20,104 | ₩19,634 | ₩19,970 | +1.71% | 43.1만 |
|---|
| 2026.06.18 | ₩19,809 | ₩19,983 | ₩19,514 | ₩19,661 | -0.74% | 73.8만 |
|---|
| 2026.06.17 | ₩20,063 | ₩20,278 | ₩19,420 | ₩19,648 | -2.07% | 51.9만 |
|---|
| 2026.06.16 | ₩20,345 | ₩20,399 | ₩19,983 | ₩20,063 | -1.38% | 44.8만 |
|---|
| 2026.06.15 | ₩20,855 | ₩20,855 | ₩20,090 | ₩20,184 | -3.22% | 45.3만 |
|---|
| 2026.06.12 | ₩20,519 | ₩20,841 | ₩20,479 | ₩20,694 | +0.85% | 45.5만 |
|---|
| 2026.06.11 | ₩20,412 | ₩20,506 | ₩20,157 | ₩20,345 | -0.33% | 80.5만 |
|---|
| 2026.06.10 | ₩20,238 | ₩20,452 | ₩20,198 | ₩20,251 | +0.07% | 53.8만 |
|---|
| 2026.06.09 | ₩20,265 | ₩20,707 | ₩20,050 | ₩20,184 | -0.40% | 47.7만 |
|---|
| 2026.06.08 | ₩20,117 | ₩20,399 | ₩20,063 | ₩20,157 | +0.20% | 37.8만 |
|---|
| 2026.06.05 | ₩19,929 | ₩20,305 | ₩19,929 | ₩20,104 | +0.87% | 39.2만 |
|---|
| 2026.06.04 | ₩19,473 | ₩20,063 | ₩19,339 | ₩19,996 | +2.69% | 46.6만 |
|---|
| 2026.06.03 | ₩19,621 | ₩19,661 | ₩19,098 | ₩19,138 | -2.46% | 43.6만 |
|---|
| 2026.06.02 | ₩19,259 | ₩19,916 | ₩19,259 | ₩19,755 | +2.58% | 51.1만 |
|---|
| 2026.06.01 | ₩19,594 | ₩19,594 | ₩19,219 | ₩19,312 | -1.44% | 38만 |
|---|
| 2026.05.29 | ₩19,581 | ₩19,849 | ₩19,460 | ₩19,742 | +0.82% | 57.8만 |
|---|
| 2026.05.28 | ₩19,232 | ₩19,487 | ₩19,098 | ₩19,460 | +1.19% | 40.8만 |
|---|
| 2026.05.27 | ₩19,299 | ₩19,581 | ₩19,299 | ₩19,339 | +0.21% | 35만 |
|---|
| 2026.05.26 | ₩18,856 | ₩19,312 | ₩18,763 | ₩19,299 | +2.35% | 50.9만 |
|---|
| 2026.05.22 | ₩19,017 | ₩19,447 | ₩18,964 | ₩18,977 | -0.21% | 43만 |
|---|
| 2026.05.21 | ₩19,688 | ₩20,104 | ₩19,554 | ₩20,063 | +1.91% | 54.6만 |
|---|
| 2026.05.20 | ₩19,607 | ₩19,970 | ₩19,339 | ₩19,862 | +1.30% | 57.2만 |
|---|
| 2026.05.19 | ₩19,621 | ₩19,822 | ₩19,433 | ₩19,634 | +0.07% | 44.4만 |
|---|
| 2026.05.18 | ₩19,379 | ₩19,768 | ₩19,379 | ₩19,701 | +1.66% | 40.7만 |
|---|
| 2026.05.15 | ₩19,500 | ₩19,607 | ₩19,165 | ₩19,312 | -0.96% | 36만 |
|---|
| 2026.05.14 | ₩19,353 | ₩19,822 | ₩19,353 | ₩19,581 | +1.18% | 41만 |
|---|
| 2026.05.13 | ₩19,245 | ₩19,420 | ₩19,111 | ₩19,125 | -0.63% | 44.6만 |
|---|
| 2026.05.12 | ₩21,498 | ₩21,498 | ₩18,977 | ₩19,433 | -9.61% | 37.9만 |
|---|
| 2026.05.11 | ₩19,876 | ₩19,956 | ₩19,339 | ₩19,447 | -2.16% | 36.6만 |
|---|
| 2026.05.08 | ₩19,554 | ₩19,916 | ₩19,460 | ₩19,889 | +1.71% | 27.4만 |
|---|
| 2026.05.07 | ₩19,889 | ₩20,037 | ₩19,594 | ₩19,607 | -1.42% | 53.6만 |
|---|
| 2026.05.06 | ₩20,090 | ₩20,117 | ₩19,728 | ₩19,889 | -1.00% | 44.5만 |
|---|
| 2026.05.05 | ₩19,406 | ₩20,037 | ₩19,326 | ₩19,929 | +2.70% | 46만 |
|---|
| 2026.05.04 | ₩19,621 | ₩19,755 | ₩18,937 | ₩19,339 | -1.44% | 57만 |
|---|
| 2026.05.01 | ₩19,903 | ₩20,131 | ₩19,742 | ₩20,010 | +0.54% | 41.2만 |
|---|
| 2026.04.30 | ₩18,441 | ₩19,983 | ₩18,253 | ₩19,809 | +7.42% | 109.9만 |
|---|
| 2026.04.29 | ₩20,788 | ₩20,841 | ₩20,332 | ₩20,359 | -2.06% | 48.9만 |
|---|
| 2026.04.28 | ₩21,177 | ₩21,311 | ₩20,774 | ₩20,922 | -1.20% | 39.8만 |
|---|
| 2026.04.27 | ₩20,640 | ₩21,230 | ₩20,640 | ₩21,123 | +2.34% | 47.2만 |
|---|
| 2026.04.24 | ₩20,667 | ₩20,935 | ₩20,573 | ₩20,640 | -0.13% | 37만 |
|---|
| 2026.04.23 | ₩20,519 | ₩20,761 | ₩20,399 | ₩20,721 | +0.98% | 44.6만 |
|---|
| 2026.04.22 | ₩20,586 | ₩20,721 | ₩20,332 | ₩20,519 | -0.33% | 39.9만 |
|---|
| 2026.04.21 | ₩20,935 | ₩21,016 | ₩20,426 | ₩20,586 | -1.67% | 55.9만 |
|---|
| 2026.04.20 | ₩20,707 | ₩21,217 | ₩20,707 | ₩20,935 | +1.10% | 54.5만 |
|---|
| 2026.04.17 | ₩20,305 | ₩21,042 | ₩20,117 | ₩20,801 | +2.44% | 71.7만 |
|---|
| 2026.04.16 | ₩20,372 | ₩21,083 | ₩19,956 | ₩20,010 | -1.78% | 30만 |
|---|
| 2026.04.15 | ₩20,050 | ₩20,251 | ₩19,903 | ₩20,198 | +0.74% | 51.6만 |
|---|
| 2026.04.14 | ₩19,956 | ₩20,144 | ₩19,554 | ₩20,063 | +0.54% | 53.1만 |
|---|
| 2026.04.13 | ₩20,345 | ₩20,479 | ₩19,956 | ₩19,983 | -1.78% | 43.5만 |
|---|
| 2026.04.10 | ₩21,083 | ₩21,083 | ₩20,359 | ₩20,506 | -2.74% | 44.9만 |
|---|
| 2026.04.09 | ₩20,251 | ₩20,788 | ₩20,184 | ₩20,694 | +2.19% | 36.6만 |
|---|
| 2026.04.08 | ₩20,452 | ₩20,640 | ₩20,238 | ₩20,399 | -0.26% | 71.6만 |
|---|
| 2026.04.07 | ₩20,010 | ₩20,077 | ₩19,782 | ₩19,929 | -0.40% | 35.2만 |
|---|
| 2026.04.06 | ₩20,037 | ₩20,332 | ₩20,010 | ₩20,063 | +0.13% | 39만 |
|---|
| 2026.04.02 | ₩19,473 | ₩20,077 | ₩19,326 | ₩20,023 | +2.82% | 41만 |
|---|
| 2026.04.01 | ₩19,768 | ₩20,211 | ₩19,594 | ₩19,742 | -0.14% | 36.1만 |
|---|
| 2026.03.31 | ₩19,621 | ₩20,023 | ₩19,299 | ₩19,782 | +0.82% | 47.8만 |
|---|
| 2026.03.30 | ₩19,487 | ₩19,514 | ₩19,245 | ₩19,353 | -0.69% | 22.5만 |
|---|
| 2026.03.27 | ₩19,272 | ₩19,514 | ₩19,084 | ₩19,272 | 0.00% | 22.8만 |
|---|
| 2026.03.26 | ₩19,607 | ₩19,782 | ₩19,259 | ₩19,353 | -1.30% | 34.9만 |
|---|
| 2026.03.25 | ₩19,849 | ₩19,956 | ₩19,567 | ₩19,675 | -0.88% | 24.8만 |
|---|
| 2026.03.24 | ₩19,312 | ₩19,742 | ₩19,125 | ₩19,594 | +1.46% | 31.8만 |
|---|
| 2026.03.23 | ₩19,406 | ₩19,956 | ₩19,205 | ₩19,406 | 0.00% | 43.5만 |
|---|
| 2026.03.20 | ₩19,044 | ₩19,286 | ₩18,789 | ₩19,017 | -0.14% | 142.1만 |
|---|
| 2026.03.19 | ₩18,776 | ₩19,299 | ₩18,763 | ₩19,111 | +1.79% | 27.1만 |
|---|
| 2026.03.18 | ₩19,192 | ₩19,192 | ₩18,816 | ₩18,937 | -1.33% | 50만 |
|---|
| 2026.03.17 | ₩19,312 | ₩19,648 | ₩19,098 | ₩19,192 | -0.62% | 27.3만 |
|---|
| 2026.03.16 | ₩19,151 | ₩19,701 | ₩19,151 | ₩19,366 | +1.12% | 28.5만 |
|---|
| 2026.03.13 | ₩19,111 | ₩19,205 | ₩18,830 | ₩19,071 | -0.21% | 27.5만 |
|---|
| 2026.03.12 | ₩18,441 | ₩19,111 | ₩18,320 | ₩18,991 | +2.98% | 30.9만 |
|---|
| 2026.03.11 | ₩19,044 | ₩19,379 | ₩18,454 | ₩18,843 | -1.06% | 33.7만 |
|---|
| 2026.03.10 | ₩19,031 | ₩19,607 | ₩18,669 | ₩19,151 | +0.63% | 29.7만 |
|---|
| 2026.03.09 | ₩19,071 | ₩19,125 | ₩18,575 | ₩19,044 | -0.14% | 28.5만 |
|---|
| 2026.03.06 | ₩19,527 | ₩19,929 | ₩19,138 | ₩19,849 | +1.65% | 54.3만 |
|---|
| 2026.03.05 | ₩20,265 | ₩20,305 | ₩19,809 | ₩20,023 | -1.19% | 30.5만 |
|---|
| 2026.03.04 | ₩20,506 | ₩20,882 | ₩20,224 | ₩20,506 | 0.00% | 60.6만 |
|---|
| 2026.03.03 | ₩19,487 | ₩20,452 | ₩19,460 | ₩20,332 | +4.34% | 65.6만 |
|---|
| 2026.03.02 | ₩19,125 | ₩20,010 | ₩18,843 | ₩19,916 | +4.14% | 47.7만 |
|---|
| 2026.02.27 | ₩19,782 | ₩19,782 | ₩18,856 | ₩19,125 | -3.32% | 80.7만 |
|---|
| 2026.02.26 | ₩20,050 | ₩20,439 | ₩19,795 | ₩20,144 | +0.47% | 16.2만 |
|---|
| 2026.02.25 | ₩19,822 | ₩20,224 | ₩19,701 | ₩20,050 | +1.15% | 22.3만 |
|---|
| 2026.02.24 | ₩19,768 | ₩20,251 | ₩19,393 | ₩19,675 | -0.47% | 63.8만 |
|---|
| 2026.02.23 | ₩20,694 | ₩20,747 | ₩19,473 | ₩19,876 | -3.95% | 36.8만 |
|---|
| 2026.02.20 | ₩20,479 | ₩20,761 | ₩20,184 | ₩20,707 | +1.11% | 22.4만 |
|---|
| 2026.02.19 | ₩20,251 | ₩20,600 | ₩20,090 | ₩20,439 | +0.93% | 28.8만 |
|---|
| 2026.02.18 | ₩20,506 | ₩21,083 | ₩20,198 | ₩20,372 | -0.65% | 23.8만 |
|---|
| 2026.02.17 | ₩20,667 | ₩20,814 | ₩20,305 | ₩20,533 | -0.65% | 21.3만 |
|---|
| 2026.02.13 | ₩20,399 | ₩20,774 | ₩20,238 | ₩20,613 | +1.05% | 18.2만 |
|---|
| 2026.02.12 | ₩20,841 | ₩20,989 | ₩20,211 | ₩20,533 | -1.48% | 24.5만 |
|---|
| 2026.02.11 | ₩21,297 | ₩21,458 | ₩20,493 | ₩20,627 | -3.15% | 22.7만 |
|---|
| 2026.02.10 | ₩21,016 | ₩21,190 | ₩20,788 | ₩21,096 | +0.38% | 22.1만 |
|---|
| 2026.02.09 | ₩20,935 | ₩21,485 | ₩20,774 | ₩21,002 | +0.32% | 43.6만 |
|---|
| 2026.02.06 | ₩20,519 | ₩21,190 | ₩20,519 | ₩21,016 | +2.42% | 39.6만 |
|---|
| 2026.02.05 | ₩20,694 | ₩21,002 | ₩20,010 | ₩20,198 | -2.40% | 54.1만 |
|---|
| 2026.02.04 | ₩20,721 | ₩21,016 | ₩20,251 | ₩20,667 | -0.26% | 111만 |
|---|
| 2026.02.03 | ₩20,962 | ₩21,418 | ₩20,171 | ₩20,506 | -2.18% | 41.1만 |
|---|
| 2026.02.02 | ₩20,359 | ₩21,096 | ₩19,970 | ₩21,042 | +3.36% | 49.1만 |
|---|
| 2026.01.30 | ₩20,761 | ₩21,338 | ₩19,876 | ₩20,104 | -3.17% | 63만 |
|---|
| 2026.01.29 | ₩20,050 | ₩20,359 | ₩19,782 | ₩20,345 | +1.47% | 31.3만 |
|---|
| 2026.01.28 | ₩20,171 | ₩20,359 | ₩19,675 | ₩20,010 | -0.80% | 27.4만 |
|---|
| 2026.01.27 | ₩19,621 | ₩20,131 | ₩19,594 | ₩19,916 | +1.50% | 22.2만 |
|---|
| 2026.01.26 | ₩19,675 | ₩20,104 | ₩19,339 | ₩19,661 | -0.07% | 26.7만 |
|---|
| 2026.01.23 | ₩20,144 | ₩20,144 | ₩19,406 | ₩19,715 | -2.13% | 31.4만 |
|---|
| 2026.01.22 | ₩20,077 | ₩20,761 | ₩19,956 | ₩20,224 | +0.73% | 64.8만 |
|---|
| 2026.01.21 | ₩19,353 | ₩20,117 | ₩19,353 | ₩20,050 | +3.60% | 57.6만 |
|---|
| 2026.01.20 | ₩19,259 | ₩19,487 | ₩19,111 | ₩19,138 | -0.63% | 24.3만 |
|---|
| 2026.01.16 | ₩19,634 | ₩19,903 | ₩19,353 | ₩19,567 | -0.34% | 37.4만 |
|---|
| 2026.01.15 | ₩19,393 | ₩20,023 | ₩19,379 | ₩19,701 | +1.59% | 45.9만 |
|---|
| 2026.01.14 | ₩19,084 | ₩19,514 | ₩18,977 | ₩19,393 | +1.62% | 27.7만 |
|---|
| 2026.01.13 | ₩19,353 | ₩19,487 | ₩18,843 | ₩19,084 | -1.39% | 40만 |
|---|
| 2026.01.12 | ₩19,822 | ₩19,822 | ₩19,326 | ₩19,353 | -2.37% | 32.3만 |
|---|
| 2026.01.09 | ₩20,117 | ₩20,224 | ₩19,809 | ₩19,889 | -1.13% | 36.9만 |
|---|
| 2026.01.08 | ₩19,460 | ₩20,090 | ₩19,406 | ₩19,996 | +2.76% | 29.6만 |
|---|
| 2026.01.07 | ₩19,903 | ₩19,903 | ₩19,326 | ₩19,594 | -1.55% | 31.9만 |
|---|
| 2026.01.06 | ₩19,943 | ₩20,090 | ₩19,487 | ₩19,862 | -0.40% | 51.8만 |
|---|
| 2026.01.05 | ₩19,634 | ₩20,680 | ₩19,634 | ₩20,117 | +2.46% | 85.5만 |
|---|
| 2026.01.02 | ₩19,540 | ₩19,809 | ₩19,272 | ₩19,755 | +1.10% | 45.7만 |
|---|
| 2025.12.31 | ₩19,514 | ₩19,795 | ₩19,178 | ₩19,621 | +0.55% | 68.1만 |
|---|
| 2025.12.30 | ₩19,433 | ₩19,567 | ₩19,138 | ₩19,514 | +0.41% | 45.1만 |
|---|
| 2025.12.29 | ₩19,675 | ₩19,675 | ₩19,312 | ₩19,379 | -1.50% | 47.5만 |
|---|
| 2025.12.26 | ₩18,991 | ₩19,701 | ₩18,803 | ₩19,675 | +3.60% | 67만 |
|---|
| 2025.12.24 | ₩18,964 | ₩19,205 | ₩18,803 | ₩19,004 | +0.21% | 40만 |
|---|
| 2025.12.23 | ₩19,071 | ₩19,219 | ₩18,910 | ₩18,964 | -0.56% | 35만 |
|---|
| 2025.12.22 | ₩19,004 | ₩19,420 | ₩18,923 | ₩19,084 | +0.42% | 55.3만 |
|---|
| 2025.12.19 | ₩19,219 | ₩19,742 | ₩18,763 | ₩19,004 | -1.12% | 790.4만 |
|---|
| 2025.12.18 | ₩19,326 | ₩19,540 | ₩19,058 | ₩19,219 | -0.56% | 75.1만 |
|---|
| 2025.12.17 | ₩19,044 | ₩19,473 | ₩18,722 | ₩19,138 | +0.49% | 77.3만 |
|---|
| 2025.12.16 | ₩19,540 | ₩19,782 | ₩18,870 | ₩19,044 | -2.54% | 68.8만 |
|---|
| 2025.12.15 | ₩19,862 | ₩20,077 | ₩19,393 | ₩19,527 | -1.69% | 76.1만 |
|---|
| 2025.12.12 | ₩20,037 | ₩20,077 | ₩19,728 | ₩19,768 | -1.34% | 57.8만 |
|---|
| 2025.12.11 | ₩20,399 | ₩20,560 | ₩19,755 | ₩20,023 | -1.84% | 67.5만 |
|---|
| 2025.12.10 | ₩19,581 | ₩20,814 | ₩19,581 | ₩20,399 | +4.18% | 316.6만 |
|---|
| 2025.12.09 | ₩19,540 | ₩20,037 | ₩19,393 | ₩19,447 | -0.48% | 68.7만 |
|---|
| 2025.12.08 | ₩20,157 | ₩20,412 | ₩19,433 | ₩19,460 | -3.46% | 92.8만 |
|---|
| 2025.12.05 | ₩20,318 | ₩20,600 | ₩20,144 | ₩20,519 | +0.99% | 41.8만 |
|---|
| 2025.12.04 | ₩19,970 | ₩20,707 | ₩19,862 | ₩20,332 | +1.81% | 82.4만 |
|---|
| 2025.12.03 | ₩19,916 | ₩19,983 | ₩19,621 | ₩19,849 | -0.34% | 54.2만 |
|---|
| 2025.12.02 | ₩20,372 | ₩20,372 | ₩19,795 | ₩19,916 | -2.24% | 76.1만 |
|---|
| 2025.12.01 | ₩20,519 | ₩21,016 | ₩20,184 | ₩20,224 | -1.44% | 111.8만 |
|---|
| 2025.11.28 | ₩20,721 | ₩21,324 | ₩20,721 | ₩20,841 | +0.58% | 72.1만 |
|---|
| 2025.11.26 | ₩19,849 | ₩20,694 | ₩19,849 | ₩20,573 | +3.65% | 72.8만 |
|---|
| 2025.11.25 | ₩19,165 | ₩20,359 | ₩19,044 | ₩19,849 | +3.57% | 89.1만 |
|---|
| 2025.11.24 | ₩18,602 | ₩19,219 | ₩18,427 | ₩19,031 | +2.31% | 96.2만 |
|---|
| 2025.11.21 | ₩17,864 | ₩18,374 | ₩17,743 | ₩18,333 | +2.63% | 22.1만 |
|---|
| 2025.11.20 | ₩17,918 | ₩18,293 | ₩17,743 | ₩17,797 | -0.67% | 27.4만 |
|---|
| 2025.11.19 | ₩17,931 | ₩18,038 | ₩17,596 | ₩17,703 | -1.27% | 14.9만 |
|---|
| 2025.11.18 | ₩17,475 | ₩17,944 | ₩17,475 | ₩17,877 | +2.30% | 20만 |
|---|
| 2025.11.17 | ₩17,944 | ₩18,079 | ₩17,462 | ₩17,596 | -1.94% | 28.4만 |
|---|
| 2025.11.14 | ₩17,609 | ₩18,052 | ₩17,515 | ₩18,052 | +2.51% | 33.6만 |
|---|
| 2025.11.13 | ₩17,596 | ₩17,824 | ₩17,515 | ₩17,663 | +0.38% | 22.9만 |
|---|
| 2025.11.12 | ₩17,663 | ₩17,904 | ₩17,515 | ₩17,663 | 0.00% | 22.9만 |
|---|
| 2025.11.11 | ₩17,998 | ₩18,360 | ₩17,582 | ₩17,663 | -1.86% | 33.8만 |
|---|
| 2025.11.10 | ₩17,944 | ₩18,347 | ₩17,877 | ₩18,012 | +0.37% | 19.6만 |
|---|
| 2025.11.07 | ₩17,676 | ₩17,891 | ₩17,649 | ₩17,810 | +0.76% | 19.7만 |
|---|
| 2025.11.06 | ₩17,743 | ₩17,931 | ₩17,488 | ₩17,676 | -0.38% | 21.6만 |
|---|
| 2025.11.05 | ₩17,609 | ₩18,079 | ₩17,542 | ₩17,743 | +0.76% | 30만 |
|---|
| 2025.11.04 | ₩17,663 | ₩18,038 | ₩17,515 | ₩17,596 | -0.38% | 33.6만 |
|---|
| 2025.11.03 | ₩17,985 | ₩17,985 | ₩17,421 | ₩17,636 | -1.94% | 33.7만 |
|---|
| 2025.10.31 | ₩18,561 | ₩18,883 | ₩17,328 | ₩17,958 | -3.25% | 87.3만 |
|---|
| 2025.10.30 | ₩17,891 | ₩18,360 | ₩17,797 | ₩18,266 | +2.10% | 21.8만 |
|---|
| 2025.10.29 | ₩18,374 | ₩18,441 | ₩17,851 | ₩18,025 | -1.90% | 18.9만 |
|---|
| 2025.10.28 | ₩18,307 | ₩18,508 | ₩18,172 | ₩18,374 | +0.37% | 11.7만 |
|---|
| 2025.10.27 | ₩18,508 | ₩18,628 | ₩18,374 | ₩18,387 | -0.65% | 9.8만 |
|---|
| 2025.10.24 | ₩18,360 | ₩18,602 | ₩18,266 | ₩18,441 | +0.44% | 12.7만 |
|---|
| 2025.10.23 | ₩18,092 | ₩18,240 | ₩17,636 | ₩18,146 | +0.30% | 13.9만 |
|---|
| 2025.10.22 | ₩18,320 | ₩18,320 | ₩17,877 | ₩18,025 | -1.61% | 14.2만 |
|---|
| 2025.10.21 | ₩18,307 | ₩18,494 | ₩18,038 | ₩18,226 | -0.44% | 12.4만 |
|---|
| 2025.10.20 | ₩17,770 | ₩18,347 | ₩17,770 | ₩18,307 | +3.02% | 13.8만 |
|---|
| 2025.10.17 | ₩17,529 | ₩17,663 | ₩17,193 | ₩17,636 | +0.61% | 27만 |
|---|
| 2025.10.16 | ₩18,280 | ₩18,548 | ₩17,395 | ₩17,529 | -4.11% | 34.5만 |
|---|
| 2025.10.15 | ₩18,856 | ₩19,111 | ₩18,065 | ₩18,280 | -3.06% | 20.4만 |
|---|
| 2025.10.14 | ₩18,374 | ₩19,044 | ₩18,253 | ₩19,031 | +3.58% | 30만 |
|---|
| 2025.10.13 | ₩18,240 | ₩18,521 | ₩17,810 | ₩18,414 | +0.96% | 25.8만 |
|---|
| 2025.10.10 | ₩17,958 | ₩18,333 | ₩17,730 | ₩18,159 | +1.12% | 51만 |
|---|