시장 데이터를 불러오는 중
전체 종목
Manulife Financial Corporation Common Stock 과거 주가
Manulife Financial Corporation Common Stock · MFC · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Manulife Financial Corporation Common Stock · MFC · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,345 | ₩57,082 | ₩56,264 | ₩56,894 | +0.98% | 94만 |
| 2026.10.08 | ₩55,607 | ₩56,599 | ₩55,352 | ₩56,479 | +1.57% | 147.2만 |
| 2026.10.07 | ₩56,975 | ₩57,055 | ₩55,795 | ₩55,875 | -1.93% | 229.9만 |
| 2026.10.06 | ₩57,672 | ₩58,235 | ₩57,391 | ₩57,565 | -0.19% | 140.2만 |
| 2026.10.05 | ₩57,551 | ₩58,048 | ₩57,498 | ₩57,578 | +0.05% | 110.7만 |
| 2026.10.02 | ₩57,256 | ₩57,699 | ₩57,015 | ₩57,565 | +0.54% | 131만 |
| 2026.10.01 | ₩57,055 | ₩57,136 | ₩56,050 | ₩57,055 | 0.00% | 170.2만 |
| 2026.09.30 | ₩58,168 | ₩58,168 | ₩57,069 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,109 |
| -1.82% |
| 118만 |
| 2026.09.29 | ₩58,235 | ₩58,316 | ₩57,712 | ₩58,222 | -0.02% | 126만 |
|---|
| 2026.09.28 | ₩58,571 | ₩58,745 | ₩58,021 | ₩58,329 | -0.41% | 139.7만 |
|---|
| 2026.09.25 | ₩58,745 | ₩59,040 | ₩58,316 | ₩58,812 | +0.11% | 102만 |
|---|
| 2026.09.24 | ₩58,249 | ₩58,691 | ₩58,034 | ₩58,316 | +0.12% | 115.4만 |
|---|
| 2026.09.23 | ₩58,839 | ₩59,603 | ₩58,463 | ₩58,463 | -0.64% | 153.6만 |
|---|
| 2026.09.22 | ₩59,804 | ₩60,180 | ₩58,866 | ₩59,228 | -0.96% | 155.8만 |
|---|
| 2026.09.21 | ₩59,777 | ₩59,992 | ₩59,509 | ₩59,777 | 0.00% | 106.8만 |
|---|
| 2026.09.18 | ₩59,107 | ₩59,670 | ₩58,718 | ₩59,509 | +0.68% | 172.8만 |
|---|
| 2026.09.17 | ₩58,973 | ₩59,415 | ₩58,839 | ₩59,067 | +0.16% | 218만 |
|---|
| 2026.09.16 | ₩58,852 | ₩59,281 | ₩58,101 | ₩58,597 | -0.43% | 168만 |
|---|
| 2026.09.15 | ₩58,383 | ₩58,892 | ₩58,061 | ₩58,825 | +0.76% | 155.1만 |
|---|
| 2026.09.14 | ₩58,061 | ₩58,597 | ₩57,873 | ₩58,396 | +0.58% | 97.3만 |
|---|
| 2026.09.11 | ₩58,812 | ₩59,000 | ₩57,659 | ₩58,316 | -0.84% | 92.1만 |
|---|
| 2026.09.10 | ₩57,712 | ₩58,477 | ₩57,391 | ₩58,302 | +1.02% | 167.3만 |
|---|
| 2026.09.09 | ₩58,115 | ₩58,115 | ₩57,377 | ₩57,578 | -0.92% | 351.2만 |
|---|
| 2026.09.08 | ₩59,147 | ₩59,375 | ₩58,101 | ₩58,168 | -1.65% | 407.3만 |
|---|
| 2026.09.04 | ₩59,496 | ₩59,737 | ₩59,174 | ₩59,456 | -0.07% | 101.6만 |
|---|
| 2026.09.03 | ₩58,517 | ₩59,885 | ₩58,410 | ₩59,791 | +2.18% | 199.2만 |
|---|
| 2026.09.02 | ₩56,814 | ₩58,074 | ₩56,666 | ₩58,048 | +2.17% | 190만 |
|---|
| 2026.09.01 | ₩56,827 | ₩57,122 | ₩56,197 | ₩56,506 | -0.57% | 242.4만 |
|---|
| 2026.08.31 | ₩57,565 | ₩57,779 | ₩56,733 | ₩56,868 | -1.21% | 152.3만 |
|---|
| 2026.08.28 | ₩57,954 | ₩58,155 | ₩57,069 | ₩57,337 | -1.06% | 191만 |
|---|
| 2026.08.27 | ₩57,659 | ₩58,235 | ₩57,444 | ₩57,860 | +0.35% | 126.3만 |
|---|
| 2026.08.26 | ₩57,940 | ₩58,222 | ₩57,551 | ₩57,967 | +0.05% | 94.1만 |
|---|
| 2026.08.25 | ₩57,659 | ₩57,913 | ₩56,988 | ₩57,887 | +0.40% | 131.7만 |
|---|
| 2026.08.24 | ₩56,733 | ₩57,605 | ₩56,733 | ₩57,417 | +1.21% | 177.8만 |
|---|
| 2026.08.21 | ₩56,961 | ₩57,618 | ₩56,908 | ₩57,002 | +0.07% | 521.8만 |
|---|
| 2026.08.20 | ₩58,155 | ₩58,235 | ₩56,760 | ₩56,948 | -2.08% | 1255.3만 |
|---|
| 2026.08.19 | ₩59,335 | ₩59,335 | ₩57,940 | ₩58,222 | -1.88% | 230.6만 |
|---|
| 2026.08.18 | ₩59,429 | ₩59,563 | ₩59,040 | ₩59,040 | -0.65% | 97.3만 |
|---|
| 2026.08.17 | ₩59,549 | ₩60,005 | ₩59,214 | ₩59,308 | -0.41% | 523.9만 |
|---|
| 2026.08.14 | ₩59,000 | ₩59,630 | ₩58,959 | ₩59,616 | +1.05% | 96.7만 |
|---|
| 2026.08.13 | ₩59,000 | ₩59,415 | ₩58,503 | ₩58,892 | -0.18% | 449.9만 |
|---|
| 2026.08.12 | ₩59,026 | ₩59,228 | ₩58,651 | ₩58,705 | -0.55% | 295.7만 |
|---|
| 2026.08.11 | ₩59,214 | ₩59,536 | ₩58,745 | ₩58,758 | -0.77% | 292.3만 |
|---|
| 2026.08.10 | ₩59,295 | ₩59,751 | ₩58,906 | ₩59,201 | -0.16% | 242.2만 |
|---|
| 2026.08.07 | ₩60,059 | ₩60,448 | ₩58,919 | ₩59,429 | -1.05% | 207.8만 |
|---|
| 2026.08.06 | ₩60,341 | ₩60,783 | ₩59,536 | ₩59,777 | -0.93% | 294.8만 |
|---|
| 2026.08.05 | ₩58,235 | ₩59,818 | ₩55,889 | ₩59,603 | +2.35% | 513.7만 |
|---|
| 2026.08.04 | ₩59,576 | ₩60,059 | ₩59,214 | ₩60,032 | +0.77% | 231.1만 |
|---|
| 2026.08.03 | ₩59,804 | ₩59,978 | ₩59,442 | ₩59,683 | -0.20% | 97.8만 |
|---|
| 2026.07.31 | ₩59,844 | ₩60,193 | ₩59,549 | ₩59,590 | -0.43% | 182.4만 |
|---|
| 2026.07.30 | ₩59,308 | ₩59,831 | ₩59,120 | ₩59,737 | +0.72% | 135.4만 |
|---|
| 2026.07.29 | ₩59,335 | ₩59,710 | ₩58,785 | ₩58,892 | -0.75% | 255.9만 |
|---|
| 2026.07.28 | ₩58,933 | ₩59,911 | ₩58,731 | ₩59,858 | +1.57% | 227만 |
|---|
| 2026.07.27 | ₩58,705 | ₩59,174 | ₩58,517 | ₩59,080 | +0.64% | 160.4만 |
|---|
| 2026.07.24 | ₩57,900 | ₩58,745 | ₩57,686 | ₩58,557 | +1.13% | 155.6만 |
|---|
| 2026.07.23 | ₩57,243 | ₩57,806 | ₩57,096 | ₩57,739 | +0.87% | 207.7만 |
|---|
| 2026.07.22 | ₩57,659 | ₩58,182 | ₩57,538 | ₩57,712 | +0.09% | 115.4만 |
|---|
| 2026.07.21 | ₩57,176 | ₩57,471 | ₩56,787 | ₩57,431 | +0.45% | 117.9만 |
|---|
| 2026.07.20 | ₩58,141 | ₩58,410 | ₩56,948 | ₩56,988 | -1.98% | 150.3만 |
|---|
| 2026.07.17 | ₩57,726 | ₩58,396 | ₩57,525 | ₩58,182 | +0.79% | 180.8만 |
|---|
| 2026.07.16 | ₩57,444 | ₩58,155 | ₩57,444 | ₩58,155 | +1.24% | 172.3만 |
|---|
| 2026.07.15 | ₩56,170 | ₩57,940 | ₩56,143 | ₩57,753 | +2.82% | 195.3만 |
|---|
| 2026.07.14 | ₩55,688 | ₩56,103 | ₩55,540 | ₩55,902 | +0.39% | 138.4만 |
|---|
| 2026.07.13 | ₩55,419 | ₩55,674 | ₩54,950 | ₩55,366 | -0.10% | 115만 |
|---|
| 2026.07.10 | ₩55,862 | ₩55,969 | ₩55,366 | ₩55,366 | -0.89% | 77.5만 |
|---|
| 2026.07.09 | ₩55,446 | ₩55,956 | ₩55,352 | ₩55,634 | +0.34% | 131.6만 |
|---|
| 2026.07.08 | ₩55,326 | ₩55,419 | ₩54,816 | ₩55,098 | -0.41% | 132.4만 |
|---|
| 2026.07.07 | ₩55,419 | ₩55,875 | ₩55,165 | ₩55,513 | +0.17% | 135.5만 |
|---|
| 2026.07.06 | ₩55,688 | ₩55,916 | ₩55,071 | ₩55,460 | -0.41% | 136.1만 |
|---|
| 2026.07.02 | ₩54,977 | ₩55,245 | ₩54,387 | ₩55,218 | +0.44% | 158만 |
|---|
| 2026.07.01 | ₩54,213 | ₩55,031 | ₩54,213 | ₩54,601 | +0.72% | 79.6만 |
|---|
| 2026.06.30 | ₩54,575 | ₩54,856 | ₩53,851 | ₩54,320 | -0.47% | 173.9만 |
|---|
| 2026.06.29 | ₩54,011 | ₩54,561 | ₩53,609 | ₩54,548 | +0.99% | 159.1만 |
|---|
| 2026.06.26 | ₩54,025 | ₩54,347 | ₩53,743 | ₩54,025 | 0.00% | 111.9만 |
|---|
| 2026.06.25 | ₩53,636 | ₩54,615 | ₩53,556 | ₩53,877 | +0.45% | 149.5만 |
|---|
| 2026.06.24 | ₩53,837 | ₩53,944 | ₩52,939 | ₩53,234 | -1.12% | 442.9만 |
|---|
| 2026.06.23 | ₩53,770 | ₩54,266 | ₩53,582 | ₩53,891 | +0.22% | 186.1만 |
|---|
| 2026.06.22 | ₩54,213 | ₩54,977 | ₩53,877 | ₩54,092 | -0.22% | 274.5만 |
|---|
| 2026.06.18 | ₩54,508 | ₩54,736 | ₩54,105 | ₩54,454 | -0.10% | 143.3만 |
|---|
| 2026.06.17 | ₩54,937 | ₩55,500 | ₩54,038 | ₩54,159 | -1.42% | 250.2만 |
|---|
| 2026.06.16 | ₩54,655 | ₩55,553 | ₩54,655 | ₩55,138 | +0.88% | 117.5만 |
|---|
| 2026.06.15 | ₩54,387 | ₩54,789 | ₩54,105 | ₩54,628 | +0.44% | 98.3만 |
|---|
| 2026.06.12 | ₩53,542 | ₩54,266 | ₩53,542 | ₩54,052 | +0.95% | 165.1만 |
|---|
| 2026.06.11 | ₩52,496 | ₩53,542 | ₩52,335 | ₩53,354 | +1.63% | 195.7만 |
|---|
| 2026.06.10 | ₩52,174 | ₩52,912 | ₩51,665 | ₩52,630 | +0.87% | 265만 |
|---|
| 2026.06.09 | ₩52,429 | ₩52,791 | ₩51,544 | ₩52,107 | -0.61% | 241.5만 |
|---|
| 2026.06.08 | ₩51,920 | ₩52,362 | ₩51,745 | ₩52,148 | +0.44% | 216.3만 |
|---|
| 2026.06.05 | ₩51,799 | ₩52,295 | ₩51,638 | ₩51,906 | +0.21% | 234.6만 |
|---|
| 2026.06.04 | ₩50,069 | ₩51,719 | ₩49,399 | ₩51,625 | +3.11% | 246.6만 |
|---|
| 2026.06.03 | ₩51,209 | ₩51,477 | ₩50,994 | ₩51,182 | -0.05% | 236.5만 |
|---|
| 2026.06.02 | ₩50,579 | ₩51,732 | ₩50,579 | ₩51,544 | +1.91% | 135.2만 |
|---|
| 2026.06.01 | ₩50,659 | ₩51,343 | ₩50,324 | ₩50,525 | -0.26% | 184.3만 |
|---|
| 2026.05.29 | ₩50,673 | ₩51,517 | ₩50,659 | ₩51,209 | +1.06% | 386만 |
|---|
| 2026.05.28 | ₩51,558 | ₩51,759 | ₩51,102 | ₩51,343 | -0.42% | 911.5만 |
|---|
| 2026.05.27 | ₩51,946 | ₩52,107 | ₩51,625 | ₩51,906 | -0.08% | 168.7만 |
|---|
| 2026.05.26 | ₩52,416 | ₩52,590 | ₩51,531 | ₩51,732 | -1.30% | 144.7만 |
|---|
| 2026.05.22 | ₩52,309 | ₩52,577 | ₩51,651 | ₩51,665 | -1.23% | 147.7만 |
|---|
| 2026.05.21 | ₩51,531 | ₩52,443 | ₩51,437 | ₩52,349 | +1.59% | 689.1만 |
|---|
| 2026.05.20 | ₩50,874 | ₩52,040 | ₩50,512 | ₩51,893 | +2.00% | 179.1만 |
|---|
| 2026.05.19 | ₩50,726 | ₩51,088 | ₩50,351 | ₩50,713 | -0.03% | 222.8만 |
|---|
| 2026.05.18 | ₩50,699 | ₩51,316 | ₩50,699 | ₩51,263 | +1.11% | 148.9만 |
|---|
| 2026.05.15 | ₩49,814 | ₩50,646 | ₩49,667 | ₩50,378 | +1.13% | 226.3만 |
|---|
| 2026.05.14 | ₩50,378 | ₩50,699 | ₩49,573 | ₩50,337 | -0.08% | 511.3만 |
|---|
| 2026.05.13 | ₩53,703 | ₩54,186 | ₩53,167 | ₩53,435 | -0.50% | 230.8만 |
|---|
| 2026.05.12 | ₩53,381 | ₩53,837 | ₩53,140 | ₩53,676 | +0.55% | 220.8만 |
|---|
| 2026.05.11 | ₩53,381 | ₩54,065 | ₩53,381 | ₩53,596 | +0.40% | 127.3만 |
|---|
| 2026.05.08 | ₩53,341 | ₩53,757 | ₩52,791 | ₩53,663 | +0.60% | 209.7만 |
|---|
| 2026.05.07 | ₩53,368 | ₩53,730 | ₩52,979 | ₩53,046 | -0.60% | 233.7만 |
|---|
| 2026.05.06 | ₩53,408 | ₩53,743 | ₩53,194 | ₩53,596 | +0.35% | 134.4만 |
|---|
| 2026.05.05 | ₩51,946 | ₩52,764 | ₩51,799 | ₩52,724 | +1.50% | 143.5만 |
|---|
| 2026.05.04 | ₩52,255 | ₩52,550 | ₩51,558 | ₩51,651 | -1.15% | 180.4만 |
|---|
| 2026.05.01 | ₩52,818 | ₩53,220 | ₩52,429 | ₩52,429 | -0.74% | 135.5만 |
|---|
| 2026.04.30 | ₩51,356 | ₩52,764 | ₩51,289 | ₩52,684 | +2.58% | 132.1만 |
|---|
| 2026.04.29 | ₩51,732 | ₩51,879 | ₩51,182 | ₩51,182 | -1.06% | 188.2만 |
|---|
| 2026.04.28 | ₩51,705 | ₩52,174 | ₩51,544 | ₩51,745 | +0.08% | 393만 |
|---|
| 2026.04.27 | ₩51,786 | ₩52,201 | ₩51,491 | ₩51,732 | -0.10% | 230.3만 |
|---|
| 2026.04.24 | ₩51,732 | ₩52,268 | ₩51,571 | ₩51,946 | +0.41% | 149.5만 |
|---|
| 2026.04.23 | ₩51,115 | ₩51,906 | ₩51,115 | ₩51,826 | +1.39% | 167.4만 |
|---|
| 2026.04.22 | ₩51,477 | ₩51,491 | ₩50,820 | ₩51,370 | -0.21% | 165.9만 |
|---|
| 2026.04.21 | ₩51,732 | ₩52,067 | ₩51,222 | ₩51,263 | -0.91% | 160.9만 |
|---|
| 2026.04.20 | ₩52,027 | ₩52,174 | ₩51,584 | ₩51,705 | -0.62% | 181만 |
|---|
| 2026.04.17 | ₩52,335 | ₩52,590 | ₩52,027 | ₩52,040 | -0.56% | 174만 |
|---|
| 2026.04.16 | ₩52,094 | ₩52,322 | ₩51,584 | ₩51,799 | -0.57% | 194.6만 |
|---|
| 2026.04.15 | ₩50,753 | ₩52,094 | ₩50,753 | ₩52,027 | +2.51% | 181.6만 |
|---|
| 2026.04.14 | ₩50,002 | ₩50,941 | ₩50,002 | ₩50,753 | +1.50% | 196.6만 |
|---|
| 2026.04.13 | ₩48,634 | ₩50,056 | ₩48,634 | ₩49,989 | +2.78% | 261.8만 |
|---|
| 2026.04.10 | ₩49,064 | ₩49,278 | ₩48,701 | ₩48,970 | -0.19% | 100.1만 |
|---|
| 2026.04.09 | ₩48,648 | ₩49,211 | ₩48,567 | ₩49,064 | +0.85% | 207.9만 |
|---|
| 2026.04.08 | ₩48,594 | ₩48,996 | ₩48,246 | ₩48,956 | +0.75% | 186.7만 |
|---|
| 2026.04.07 | ₩46,918 | ₩47,374 | ₩46,704 | ₩47,226 | +0.66% | 194.5만 |
|---|
| 2026.04.06 | ₩46,771 | ₩47,361 | ₩46,771 | ₩47,173 | +0.86% | 114.2만 |
|---|
| 2026.04.02 | ₩45,979 | ₩46,851 | ₩45,792 | ₩46,797 | +1.78% | 187만 |
|---|
| 2026.04.01 | ₩46,771 | ₩47,106 | ₩46,395 | ₩46,637 | -0.29% | 160만 |
|---|
| 2026.03.31 | ₩45,617 | ₩46,248 | ₩45,027 | ₩46,181 | +1.23% | 217만 |
|---|
| 2026.03.30 | ₩45,041 | ₩45,738 | ₩44,934 | ₩45,121 | +0.18% | 180.9만 |
|---|
| 2026.03.27 | ₩46,006 | ₩46,006 | ₩44,907 | ₩45,094 | -1.98% | 191.3만 |
|---|
| 2026.03.26 | ₩46,100 | ₩46,744 | ₩45,926 | ₩46,194 | +0.20% | 288.2만 |
|---|
| 2026.03.25 | ₩46,650 | ₩46,797 | ₩46,127 | ₩46,382 | -0.57% | 161.4만 |
|---|
| 2026.03.24 | ₩45,604 | ₩46,449 | ₩45,550 | ₩46,167 | +1.23% | 174.9만 |
|---|
| 2026.03.23 | ₩46,100 | ₩46,717 | ₩45,912 | ₩46,073 | -0.06% | 240.6만 |
|---|
| 2026.03.20 | ₩45,524 | ₩45,752 | ₩45,094 | ₩45,336 | -0.41% | 188.7만 |
|---|
| 2026.03.19 | ₩45,591 | ₩45,886 | ₩45,108 | ₩45,470 | -0.26% | 251.9만 |
|---|
| 2026.03.18 | ₩46,315 | ₩46,529 | ₩45,939 | ₩45,993 | -0.69% | 187.7만 |
|---|
| 2026.03.17 | ₩45,993 | ₩46,462 | ₩45,993 | ₩46,315 | +0.70% | 151만 |
|---|
| 2026.03.16 | ₩45,430 | ₩45,886 | ₩45,416 | ₩45,738 | +0.68% | 328만 |
|---|
| 2026.03.13 | ₩45,202 | ₩45,322 | ₩44,732 | ₩44,799 | -0.89% | 152.9만 |
|---|
| 2026.03.12 | ₩44,813 | ₩45,148 | ₩44,558 | ₩44,920 | +0.24% | 167.2만 |
|---|
| 2026.03.11 | ₩45,269 | ₩45,711 | ₩45,148 | ₩45,242 | -0.06% | 222.6만 |
|---|
| 2026.03.10 | ₩45,162 | ₩45,644 | ₩44,665 | ₩45,269 | +0.24% | 222만 |
|---|
| 2026.03.09 | ₩44,585 | ₩44,826 | ₩43,687 | ₩44,786 | +0.45% | 319.6만 |
|---|
| 2026.03.06 | ₩45,658 | ₩45,658 | ₩44,867 | ₩45,162 | -1.09% | 254.6만 |
|---|
| 2026.03.05 | ₩46,556 | ₩46,891 | ₩45,711 | ₩46,127 | -0.92% | 208.3만 |
|---|
| 2026.03.04 | ₩46,221 | ₩46,918 | ₩46,140 | ₩46,690 | +1.02% | 213.2만 |
|---|
| 2026.03.03 | ₩45,926 | ₩46,234 | ₩45,242 | ₩46,020 | +0.20% | 377.6만 |
|---|
| 2026.03.02 | ₩46,637 | ₩47,039 | ₩46,181 | ₩46,864 | +0.49% | 507.5만 |
|---|
| 2026.02.27 | ₩47,508 | ₩47,816 | ₩47,347 | ₩47,656 | +0.31% | 298.6만 |
|---|
| 2026.02.26 | ₩47,857 | ₩48,138 | ₩47,495 | ₩48,031 | +0.36% | 272.7만 |
|---|
| 2026.02.25 | ₩47,736 | ₩47,736 | ₩47,106 | ₩47,468 | -0.56% | 517.1만 |
|---|
| 2026.02.24 | ₩48,031 | ₩48,085 | ₩47,307 | ₩47,991 | -0.08% | 1260.7만 |
|---|
| 2026.02.23 | ₩49,332 | ₩49,359 | ₩48,031 | ₩48,165 | -2.36% | 202.2만 |
|---|
| 2026.02.20 | ₩48,809 | ₩49,198 | ₩48,581 | ₩49,184 | +0.77% | 158.1만 |
|---|
| 2026.02.19 | ₩49,238 | ₩49,278 | ₩48,433 | ₩48,500 | -1.50% | 145.8만 |
|---|
| 2026.02.18 | ₩50,002 | ₩50,002 | ₩49,144 | ₩49,586 | -0.83% | 548.3만 |
|---|
| 2026.02.17 | ₩49,238 | ₩49,962 | ₩49,131 | ₩49,841 | +1.23% | 292.9만 |
|---|
| 2026.02.13 | ₩48,286 | ₩49,345 | ₩47,977 | ₩49,305 | +2.11% | 452.1만 |
|---|
| 2026.02.12 | ₩50,673 | ₩51,209 | ₩47,696 | ₩48,018 | -5.24% | 499.7만 |
|---|
| 2026.02.11 | ₩51,424 | ₩51,678 | ₩50,713 | ₩50,807 | -1.20% | 134.6만 |
|---|
| 2026.02.10 | ₩51,115 | ₩51,651 | ₩51,088 | ₩51,303 | +0.37% | 150만 |
|---|
| 2026.02.09 | ₩51,289 | ₩51,491 | ₩50,927 | ₩50,954 | -0.65% | 248.6만 |
|---|
| 2026.02.06 | ₩50,579 | ₩51,129 | ₩50,404 | ₩51,008 | +0.85% | 154.2만 |
|---|
| 2026.02.05 | ₩50,109 | ₩51,142 | ₩49,855 | ₩50,109 | 0.00% | 280.6만 |
|---|
| 2026.02.04 | ₩51,075 | ₩51,303 | ₩49,828 | ₩50,257 | -1.60% | 525.5만 |
|---|
| 2026.02.03 | ₩51,464 | ₩51,705 | ₩50,740 | ₩51,035 | -0.83% | 186만 |
|---|
| 2026.02.02 | ₩51,102 | ₩51,920 | ₩51,061 | ₩51,464 | +0.71% | 183.9만 |
|---|
| 2026.01.30 | ₩51,169 | ₩51,558 | ₩50,512 | ₩51,102 | -0.13% | 203.7만 |
|---|
| 2026.01.29 | ₩50,954 | ₩51,799 | ₩50,766 | ₩51,692 | +1.45% | 178만 |
|---|
| 2026.01.28 | ₩50,056 | ₩50,753 | ₩49,600 | ₩50,579 | +1.04% | 157.6만 |
|---|
| 2026.01.27 | ₩49,975 | ₩50,632 | ₩49,908 | ₩50,109 | +0.27% | 116.8만 |
|---|
| 2026.01.26 | ₩49,841 | ₩50,002 | ₩49,412 | ₩49,774 | -0.13% | 113.8만 |
|---|
| 2026.01.23 | ₩49,198 | ₩49,586 | ₩48,688 | ₩49,546 | +0.71% | 101.8만 |
|---|
| 2026.01.22 | ₩49,949 | ₩50,337 | ₩49,211 | ₩49,278 | -1.34% | 120.8만 |
|---|
| 2026.01.21 | ₩49,372 | ₩50,176 | ₩49,198 | ₩49,667 | +0.60% | 147.6만 |
|---|
| 2026.01.20 | ₩50,042 | ₩50,190 | ₩49,010 | ₩49,050 | -1.98% | 126만 |
|---|
| 2026.01.16 | ₩50,257 | ₩50,539 | ₩49,989 | ₩50,109 | -0.29% | 177.4만 |
|---|
| 2026.01.15 | ₩50,136 | ₩50,565 | ₩50,056 | ₩50,418 | +0.56% | 141.3만 |
|---|
| 2026.01.14 | ₩49,399 | ₩50,176 | ₩49,372 | ₩50,056 | +1.33% | 159.3만 |
|---|
| 2026.01.13 | ₩49,895 | ₩50,056 | ₩49,224 | ₩49,332 | -1.13% | 146.1만 |
|---|
| 2026.01.12 | ₩50,083 | ₩50,176 | ₩49,721 | ₩49,788 | -0.59% | 295.8만 |
|---|
| 2026.01.09 | ₩49,908 | ₩50,391 | ₩49,734 | ₩50,096 | +0.38% | 193.8만 |
|---|
| 2026.01.08 | ₩49,104 | ₩50,069 | ₩48,795 | ₩49,814 | +1.45% | 204.9만 |
|---|
| 2026.01.07 | ₩49,613 | ₩50,109 | ₩49,023 | ₩49,050 | -1.14% | 149.7만 |
|---|
| 2026.01.06 | ₩49,251 | ₩50,230 | ₩49,251 | ₩50,150 | +1.82% | 230.2만 |
|---|
| 2026.01.05 | ₩48,487 | ₩49,600 | ₩48,393 | ₩49,184 | +1.44% | 153만 |
|---|
| 2026.01.02 | ₩48,795 | ₩48,903 | ₩48,393 | ₩48,594 | -0.41% | 113.7만 |
|---|
| 2025.12.31 | ₩48,956 | ₩49,117 | ₩48,648 | ₩48,648 | -0.63% | 144.4만 |
|---|
| 2025.12.30 | ₩49,171 | ₩49,238 | ₩48,983 | ₩48,983 | -0.38% | 99만 |
|---|
| 2025.12.29 | ₩49,023 | ₩49,412 | ₩49,010 | ₩49,157 | +0.27% | 102.7만 |
|---|
| 2025.12.26 | ₩49,211 | ₩49,211 | ₩48,889 | ₩49,050 | -0.33% | 92.8만 |
|---|
| 2025.12.24 | ₩49,519 | ₩49,519 | ₩49,117 | ₩49,157 | -0.73% | 85.2만 |
|---|
| 2025.12.23 | ₩49,050 | ₩49,426 | ₩49,050 | ₩49,278 | +0.46% | 144.9만 |
|---|
| 2025.12.22 | ₩48,728 | ₩49,064 | ₩48,380 | ₩48,983 | +0.52% | 203.2만 |
|---|
| 2025.12.19 | ₩48,581 | ₩48,956 | ₩48,420 | ₩48,487 | -0.19% | 173.5만 |
|---|
| 2025.12.18 | ₩48,018 | ₩48,581 | ₩47,870 | ₩48,500 | +1.01% | 214.2만 |
|---|
| 2025.12.17 | ₩48,205 | ₩48,339 | ₩47,682 | ₩47,776 | -0.89% | 178만 |
|---|
| 2025.12.16 | ₩47,951 | ₩48,259 | ₩47,763 | ₩48,165 | +0.45% | 140.3만 |
|---|
| 2025.12.15 | ₩47,749 | ₩48,219 | ₩47,682 | ₩47,951 | +0.42% | 356.9만 |
|---|
| 2025.12.12 | ₩47,803 | ₩48,111 | ₩47,468 | ₩47,575 | -0.48% | 303.3만 |
|---|
| 2025.12.11 | ₩47,723 | ₩48,085 | ₩47,535 | ₩47,803 | +0.17% | 285.7만 |
|---|
| 2025.12.10 | ₩47,267 | ₩47,776 | ₩47,106 | ₩47,589 | +0.68% | 280.3만 |
|---|
| 2025.12.09 | ₩46,932 | ₩47,682 | ₩46,730 | ₩47,226 | +0.63% | 159.7만 |
|---|
| 2025.12.08 | ₩47,428 | ₩47,468 | ₩46,717 | ₩46,851 | -1.22% | 540.4만 |
|---|
| 2025.12.05 | ₩47,468 | ₩47,615 | ₩47,159 | ₩47,320 | -0.31% | 135.7만 |
|---|
| 2025.12.04 | ₩47,186 | ₩47,749 | ₩47,186 | ₩47,280 | +0.20% | 144.4만 |
|---|
| 2025.12.03 | ₩46,891 | ₩47,119 | ₩46,690 | ₩47,066 | +0.37% | 154.9만 |
|---|
| 2025.12.02 | ₩47,119 | ₩47,200 | ₩46,717 | ₩46,851 | -0.57% | 190.9만 |
|---|
| 2025.12.01 | ₩47,226 | ₩47,763 | ₩47,119 | ₩47,119 | -0.23% | 210.6만 |
|---|
| 2025.11.28 | ₩46,838 | ₩47,481 | ₩46,704 | ₩47,213 | +0.80% | 63.8만 |
|---|
| 2025.11.26 | ₩46,985 | ₩47,159 | ₩46,328 | ₩46,583 | -0.86% | 225.8만 |
|---|
| 2025.11.25 | ₩46,851 | ₩47,401 | ₩46,744 | ₩47,347 | +1.06% | 1009.6만 |
|---|
| 2025.11.24 | ₩46,328 | ₩46,891 | ₩46,006 | ₩46,757 | +0.93% | 207.1만 |
|---|
| 2025.11.21 | ₩45,483 | ₩46,355 | ₩45,376 | ₩46,315 | +1.83% | 180.5만 |
|---|
| 2025.11.20 | ₩45,993 | ₩46,033 | ₩45,121 | ₩45,403 | -1.28% | 207.4만 |
|---|
| 2025.11.19 | ₩44,665 | ₩45,752 | ₩44,665 | ₩45,389 | +1.62% | 281.6만 |
|---|
| 2025.11.18 | ₩45,041 | ₩45,403 | ₩44,572 | ₩45,001 | -0.09% | 330.2만 |
|---|
| 2025.11.17 | ₩45,966 | ₩45,966 | ₩44,974 | ₩45,309 | -1.43% | 289.6만 |
|---|
| 2025.11.14 | ₩46,274 | ₩46,355 | ₩45,577 | ₩46,073 | -0.43% | 418.6만 |
|---|
| 2025.11.13 | ₩46,663 | ₩47,696 | ₩45,979 | ₩46,167 | -1.06% | 333만 |
|---|
| 2025.11.12 | ₩44,974 | ₩46,261 | ₩44,974 | ₩46,167 | +2.65% | 177.5만 |
|---|
| 2025.11.11 | ₩44,840 | ₩45,564 | ₩44,840 | ₩44,974 | +0.30% | 161.9만 |
|---|
| 2025.11.10 | ₩44,987 | ₩45,148 | ₩44,692 | ₩44,799 | -0.42% | 351.6만 |
|---|
| 2025.11.07 | ₩44,303 | ₩44,799 | ₩43,928 | ₩44,799 | +1.12% | 146.7만 |
|---|
| 2025.11.06 | ₩44,652 | ₩44,880 | ₩44,196 | ₩44,491 | -0.36% | 189.4만 |
|---|
| 2025.11.05 | ₩43,982 | ₩44,732 | ₩43,794 | ₩44,652 | +1.52% | 181.9만 |
|---|
| 2025.11.04 | ₩43,767 | ₩44,236 | ₩43,646 | ₩44,049 | +0.64% | 157.2만 |
|---|
| 2025.11.03 | ₩43,418 | ₩44,303 | ₩43,190 | ₩44,277 | +1.98% | 160.6만 |
|---|
| 2025.10.31 | ₩43,070 | ₩43,633 | ₩42,802 | ₩43,405 | +0.78% | 130만 |
|---|
| 2025.10.30 | ₩43,445 | ₩43,861 | ₩43,083 | ₩43,110 | -0.77% | 149.7만 |
|---|
| 2025.10.29 | ₩44,008 | ₩44,129 | ₩43,324 | ₩43,633 | -0.85% | 134.4만 |
|---|
| 2025.10.28 | ₩44,169 | ₩44,209 | ₩43,754 | ₩44,035 | -0.30% | 105.5만 |
|---|
| 2025.10.27 | ₩44,062 | ₩44,303 | ₩43,847 | ₩44,102 | +0.09% | 133.8만 |
|---|
| 2025.10.24 | ₩43,284 | ₩43,807 | ₩43,123 | ₩43,700 | +0.96% | 126.1만 |
|---|
| 2025.10.23 | ₩42,788 | ₩43,190 | ₩42,788 | ₩43,177 | +0.91% | 114.2만 |
|---|
| 2025.10.22 | ₩42,734 | ₩42,922 | ₩42,507 | ₩42,775 | +0.09% | 117.6만 |
|---|
| 2025.10.21 | ₩42,734 | ₩42,936 | ₩42,480 | ₩42,641 | -0.22% | 117.6만 |
|---|
| 2025.10.20 | ₩42,614 | ₩43,016 | ₩42,587 | ₩42,708 | +0.22% | 92.7만 |
|---|
| 2025.10.17 | ₩42,520 | ₩42,788 | ₩42,305 | ₩42,426 | -0.22% | 165.2만 |
|---|
| 2025.10.16 | ₩43,351 | ₩43,351 | ₩42,292 | ₩42,439 | -2.10% | 123.9만 |
|---|
| 2025.10.15 | ₩43,566 | ₩43,713 | ₩42,560 | ₩43,083 | -1.11% | 128만 |
|---|
| 2025.10.14 | ₩42,386 | ₩43,606 | ₩42,118 | ₩43,351 | +2.28% | 175.8만 |
|---|
| 2025.10.13 | ₩43,029 | ₩43,204 | ₩42,694 | ₩43,056 | +0.06% | 90.2만 |
|---|
| 2025.10.10 | ₩42,989 | ₩43,472 | ₩42,372 | ₩42,507 | -1.12% | 182.8만 |
|---|