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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩19,926 | ₩20,194 | ₩19,095 | ₩19,109 | -4.10% | 259.5만 |
| 2026.09.28–2026.10.02 | ₩20,328 | ₩20,409 | ₩19,350 | ₩19,966 | -1.78% | 281만 |
| 2026.09.21–2026.09.25 | ₩20,663 | ₩20,744 | ₩19,953 | ₩20,328 | -1.62% | 206.6만 |
| 2026.09.14–2026.09.18 | ₩20,556 | ₩20,931 | ₩20,194 | ₩20,636 | +0.39% | 352.7만 |
| 2026.09.08–2026.09.11 | ₩21,132 | ₩21,213 | ₩20,395 | ₩20,596 | -2.54% | 182.4만 |
| 2026.08.31–2026.09.04 | ₩21,333 | ₩21,440 | ₩20,757 | ₩21,199 | -0.63% | 217.8만 |
| 2026.08.24–2026.08.28 | ₩21,722 | ₩21,923 | ₩21,186 | ₩21,293 | -1.97% | 196.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,780 |
| ₩22,914 |
| ₩21,641 |
| ₩21,708 |
| -4.71% |
| 211.9만 |
| 2026.08.10–2026.08.14 | ₩22,137 | ₩23,290 | ₩21,816 | ₩22,888 | +3.39% | 227.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,620 | ₩23,035 | ₩22,110 | ₩22,298 | -1.42% | 248.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,159 | ₩22,620 | ₩20,837 | ₩22,499 | +6.33% | 452.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,735 | ₩21,829 | ₩20,663 | ₩21,012 | -3.33% | 527.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,708 | ₩22,352 | ₩21,333 | ₩21,816 | +0.49% | 331.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,655 | ₩22,043 | ₩20,650 | ₩21,641 | -0.06% | 215.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,293 | ₩22,151 | ₩21,079 | ₩21,655 | +1.70% | 168.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,618 | ₩21,467 | ₩19,618 | ₩21,414 | +9.15% | 296.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,837 | ₩20,837 | ₩19,403 | ₩19,645 | -5.72% | 215.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,100 | ₩20,824 | ₩20,033 | ₩20,677 | +2.87% | 265.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,578 | ₩20,288 | ₩19,082 | ₩20,087 | +2.60% | 218.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,841 | ₩19,832 | ₩18,747 | ₩19,725 | +4.69% | 184.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,363 | ₩20,087 | ₩18,948 | ₩18,961 | -2.08% | 240만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,859 | ₩21,481 | ₩18,961 | ₩19,296 | -2.83% | 196.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,604 | ₩20,100 | ₩18,921 | ₩19,872 | +1.37% | 228.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,623 | ₩21,293 | ₩18,238 | ₩19,993 | -3.05% | 287만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,690 | ₩21,199 | ₩20,315 | ₩20,623 | -0.32% | 231.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,328 | ₩21,065 | ₩19,537 | ₩20,784 | +2.24% | 249.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,020 | ₩21,065 | ₩19,765 | ₩20,489 | +2.34% | 227.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,470 | ₩20,194 | ₩19,229 | ₩20,006 | +2.75% | 147.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,390 | ₩19,939 | ₩19,068 | ₩19,256 | -0.69% | 157.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,135 | ₩19,685 | ₩18,747 | ₩19,001 | -0.70% | 274.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,055 | ₩19,591 | ₩18,305 | ₩19,055 | 0.00% | 150.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,109 | ₩20,864 | ₩18,827 | ₩19,832 | +3.79% | 258.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,677 | ₩20,730 | ₩18,841 | ₩19,109 | -7.58% | 219.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,650 | ₩21,065 | ₩20,073 | ₩20,690 | +0.19% | 96.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,918 | ₩21,467 | ₩20,194 | ₩20,596 | -1.54% | 131.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,342 | ₩21,400 | ₩19,953 | ₩20,998 | +3.23% | 294.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,658 | ₩21,320 | ₩19,323 | ₩20,087 | +2.18% | 170.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,243 | ₩20,744 | ₩19,095 | ₩19,698 | +2.37% | 178.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,805 | ₩20,006 | ₩18,827 | ₩19,551 | -1.29% | 183.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,618 | ₩20,663 | ₩19,310 | ₩19,872 | +1.30% | 235.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,658 | ₩19,792 | ₩19,122 | ₩19,738 | +0.41% | 206.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩18,988 | ₩19,685 | ₩18,787 | ₩19,658 | +3.53% | 197.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,846 | ₩20,060 | ₩18,707 | ₩18,988 | -4.32% | 1087.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,141 | ₩20,797 | ₩19,377 | ₩19,752 | -1.93% | 603.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,502 | ₩20,998 | ₩19,604 | ₩20,502 | 0.00% | 366.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,586 | ₩21,306 | ₩18,412 | ₩20,824 | +12.04% | 330.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,929 | ₩18,358 | ₩17,447 | ₩18,318 | +2.17% | 112.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,929 | ₩18,345 | ₩17,501 | ₩18,037 | +0.60% | 132.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,970 | ₩18,063 | ₩17,407 | ₩17,795 | -0.97% | 138.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,492 | ₩18,867 | ₩17,313 | ₩17,943 | -2.97% | 149.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,755 | ₩18,586 | ₩17,621 | ₩18,425 | +3.77% | 66.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,224 | ₩19,095 | ₩17,179 | ₩17,621 | -3.31% | 137.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,943 | ₩18,318 | ₩17,715 | ₩18,144 | +1.12% | 51만 |
|---|