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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩57,514 | ₩58,197 | ₩55,316 | ₩56,857 | -1.14% | 722.1만 |
| 2026.09.28–2026.10.02 | ₩58,532 | ₩58,706 | ₩56,013 | ₩57,527 | -1.72% | 684.9만 |
| 2026.09.21–2026.09.25 | ₩59,738 | ₩60,140 | ₩57,996 | ₩58,773 | -1.62% | 633.6만 |
| 2026.09.14–2026.09.18 | ₩58,023 | ₩59,631 | ₩57,835 | ₩59,470 | +2.49% | 811.3만 |
| 2026.09.08–2026.09.11 | ₩59,108 | ₩59,336 | ₩57,339 | ₩58,277 | -1.41% | 1017.9만 |
| 2026.08.31–2026.09.04 | ₩57,527 | ₩59,845 | ₩56,160 | ₩59,416 | +3.28% | 885.5만 |
| 2026.08.24–2026.08.28 | ₩56,696 | ₩58,197 | ₩56,696 | ₩57,299 | +1.06% | 720.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,966 |
| ₩56,723 |
| ₩56,964 |
| -4.28% |
| 2628.9만 |
| 2026.08.10–2026.08.14 | ₩59,256 | ₩59,711 | ₩58,465 | ₩59,577 | +0.54% | 1376.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,765 | ₩60,743 | ₩55,852 | ₩59,390 | -0.63% | 1345.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,666 | ₩60,153 | ₩58,478 | ₩59,550 | +1.51% | 961.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,103 | ₩58,706 | ₩56,750 | ₩58,519 | +0.71% | 746.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,383 | ₩58,358 | ₩54,914 | ₩58,143 | +4.98% | 801.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,651 | ₩55,932 | ₩54,780 | ₩55,329 | -0.58% | 613.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,976 | ₩55,209 | ₩53,574 | ₩55,182 | +2.23% | 570.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,177 | ₩54,941 | ₩52,904 | ₩53,989 | -0.35% | 1165만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,351 | ₩55,517 | ₩54,003 | ₩54,418 | +0.12% | 609.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,886 | ₩54,231 | ₩51,510 | ₩54,016 | +4.11% | 1083.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,626 | ₩52,261 | ₩49,366 | ₩51,872 | +2.46% | 1037.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,381 | ₩52,556 | ₩50,626 | ₩51,175 | -2.30% | 1610.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,666 | ₩52,542 | ₩50,318 | ₩51,631 | +1.90% | 1387.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,346 | ₩54,150 | ₩49,541 | ₩50,345 | -5.63% | 1316.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,221 | ₩53,721 | ₩51,524 | ₩53,628 | +2.69% | 901.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,752 | ₩53,185 | ₩51,149 | ₩52,395 | +1.24% | 1079.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,993 | ₩52,234 | ₩50,787 | ₩51,912 | -0.15% | 824.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,603 | ₩52,556 | ₩48,603 | ₩52,006 | +7.00% | 1008.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,740 | ₩49,246 | ₩46,673 | ₩48,938 | +4.70% | 803.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,011 | ₩47,075 | ₩44,904 | ₩46,767 | +3.90% | 744.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,070 | ₩46,767 | ₩44,877 | ₩45,065 | -2.18% | 1056.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,400 | ₩46,499 | ₩45,065 | ₩45,306 | -0.21% | 1107.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,556 | ₩45,681 | ₩43,658 | ₩44,770 | +0.48% | 1084.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,606 | ₩47,008 | ₩44,837 | ₩45,132 | -3.16% | 1561.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,299 | ₩49,326 | ₩47,075 | ₩47,624 | -3.40% | 2551.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,206 | ₩49,969 | ₩48,402 | ₩49,152 | -0.11% | 1145.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,256 | ₩51,644 | ₩47,665 | ₩49,273 | -3.87% | 1485만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,068 | ₩51,886 | ₩49,795 | ₩50,974 | -0.18% | 1330.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,809 | ₩51,765 | ₩49,380 | ₩51,068 | +2.53% | 769.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,010 | ₩50,304 | ₩48,656 | ₩49,514 | -0.99% | 496.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,050 | ₩50,532 | ₩49,192 | ₩50,077 | +0.05% | 920만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,455 | ₩50,358 | ₩48,361 | ₩50,063 | +3.32% | 931.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,991 | ₩49,380 | ₩48,361 | ₩48,562 | -0.88% | 459.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,696 | ₩49,487 | ₩48,348 | ₩49,018 | +0.66% | 526.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,718 | ₩48,924 | ₩47,651 | ₩48,455 | +1.54% | 1062.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,397 | ₩48,080 | ₩46,686 | ₩47,544 | +0.31% | 1569.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,196 | ₩47,732 | ₩46,659 | ₩47,289 | +0.20% | 836.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,298 | ₩47,450 | ₩45,976 | ₩47,182 | +1.91% | 1506.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,936 | ₩46,324 | ₩44,542 | ₩46,284 | +0.76% | 1289.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,958 | ₩47,665 | ₩44,663 | ₩46,043 | +2.41% | 1442.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,390 | ₩44,850 | ₩43,162 | ₩44,770 | +3.18% | 835.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,033 | ₩44,274 | ₩42,773 | ₩43,376 | -1.49% | 653.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,586 | ₩43,778 | ₩42,452 | ₩43,671 | +2.55% | 568.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,001 | ₩43,685 | ₩42,090 | ₩42,398 | -1.40% | 683.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,961 | ₩43,443 | ₩42,345 | ₩42,479 | -1.12% | 182.8만 |
|---|