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 | ₩19,942 | ₩20,210 | ₩19,110 | ₩19,124 | -4.10% | 259.5만 |
| 2026.09.28–2026.10.02 | ₩20,344 | ₩20,424 | ₩19,365 | ₩19,982 | -1.78% | 281만 |
| 2026.09.21–2026.09.25 | ₩20,679 | ₩20,760 | ₩19,969 | ₩20,344 | -1.62% | 206.6만 |
| 2026.09.14–2026.09.18 | ₩20,572 | ₩20,948 | ₩20,210 | ₩20,652 | +0.39% | 352.7만 |
| 2026.09.08–2026.09.11 | ₩21,149 | ₩21,229 | ₩20,411 | ₩20,612 | -2.54% | 182.4만 |
| 2026.08.31–2026.09.04 | ₩21,350 | ₩21,457 | ₩20,773 | ₩21,216 | -0.63% | 217.8만 |
| 2026.08.24–2026.08.28 | ₩21,739 | ₩21,940 | ₩21,202 | ₩21,310 | -1.97% | 196.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,798 |
| ₩22,932 |
| ₩21,658 |
| ₩21,725 |
| -4.71% |
| 211.9만 |
| 2026.08.10–2026.08.14 | ₩22,154 | ₩23,308 | ₩21,833 | ₩22,905 | +3.39% | 227.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,637 | ₩23,053 | ₩22,128 | ₩22,315 | -1.42% | 248.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,175 | ₩22,637 | ₩20,854 | ₩22,517 | +6.33% | 452.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,752 | ₩21,846 | ₩20,679 | ₩21,028 | -3.33% | 527.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,725 | ₩22,369 | ₩21,350 | ₩21,833 | +0.49% | 331.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩21,672 | ₩22,061 | ₩20,666 | ₩21,658 | -0.06% | 215.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩21,310 | ₩22,168 | ₩21,095 | ₩21,672 | +1.70% | 168.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,633 | ₩21,484 | ₩19,633 | ₩21,430 | +9.15% | 296.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩20,854 | ₩20,854 | ₩19,419 | ₩19,660 | -5.72% | 215.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,116 | ₩20,840 | ₩20,049 | ₩20,693 | +2.87% | 265.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩19,593 | ₩20,304 | ₩19,097 | ₩20,103 | +2.60% | 218.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,855 | ₩19,848 | ₩18,762 | ₩19,741 | +4.69% | 184.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,378 | ₩20,103 | ₩18,963 | ₩18,976 | -2.08% | 240만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,875 | ₩21,497 | ₩18,976 | ₩19,311 | -2.83% | 196.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,620 | ₩20,116 | ₩18,936 | ₩19,888 | +1.37% | 228.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩20,639 | ₩21,310 | ₩18,252 | ₩20,009 | -3.05% | 287만 |
|---|
| 2026.04.20–2026.04.24 | ₩20,706 | ₩21,216 | ₩20,331 | ₩20,639 | -0.32% | 231.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩20,344 | ₩21,082 | ₩19,553 | ₩20,800 | +2.24% | 249.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,036 | ₩21,082 | ₩19,781 | ₩20,505 | +2.34% | 227.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩19,486 | ₩20,210 | ₩19,244 | ₩20,022 | +2.75% | 147.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩19,405 | ₩19,955 | ₩19,083 | ₩19,271 | -0.69% | 157.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩19,150 | ₩19,700 | ₩18,762 | ₩19,016 | -0.70% | 274.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩19,070 | ₩19,606 | ₩18,319 | ₩19,070 | 0.00% | 150.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩19,124 | ₩20,880 | ₩18,842 | ₩19,848 | +3.79% | 258.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,693 | ₩20,746 | ₩18,855 | ₩19,124 | -7.58% | 219.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩20,666 | ₩21,082 | ₩20,089 | ₩20,706 | +0.19% | 96.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩20,934 | ₩21,484 | ₩20,210 | ₩20,612 | -1.54% | 131.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩20,357 | ₩21,417 | ₩19,969 | ₩21,015 | +3.23% | 294.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,673 | ₩21,336 | ₩19,338 | ₩20,103 | +2.18% | 170.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩19,258 | ₩20,760 | ₩19,110 | ₩19,714 | +2.37% | 178.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩19,821 | ₩20,022 | ₩18,842 | ₩19,566 | -1.29% | 183.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩19,633 | ₩20,679 | ₩19,325 | ₩19,888 | +1.30% | 235.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,673 | ₩19,808 | ₩19,137 | ₩19,754 | +0.41% | 206.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩19,003 | ₩19,700 | ₩18,802 | ₩19,673 | +3.53% | 197.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩19,861 | ₩20,076 | ₩18,721 | ₩19,003 | -4.32% | 1087.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩20,156 | ₩20,813 | ₩19,392 | ₩19,767 | -1.93% | 603.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩20,518 | ₩21,015 | ₩19,620 | ₩20,518 | 0.00% | 366.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,601 | ₩21,323 | ₩18,426 | ₩20,840 | +12.04% | 330.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,944 | ₩18,373 | ₩17,461 | ₩18,332 | +2.17% | 112.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩17,944 | ₩18,359 | ₩17,514 | ₩18,051 | +0.60% | 132.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩17,984 | ₩18,078 | ₩17,420 | ₩17,809 | -0.97% | 138.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩18,507 | ₩18,882 | ₩17,327 | ₩17,957 | -2.97% | 149.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩17,769 | ₩18,601 | ₩17,635 | ₩18,440 | +3.77% | 66.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩18,239 | ₩19,110 | ₩17,193 | ₩17,635 | -3.31% | 137.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩17,957 | ₩18,332 | ₩17,729 | ₩18,158 | +1.12% | 51만 |
|---|