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 | ₩56,353 | ₩57,091 | ₩56,273 | ₩56,903 | +0.98% | 94만 |
| 2026.10.08 | ₩55,615 | ₩56,608 | ₩55,361 | ₩56,487 | +1.57% | 147.2만 |
| 2026.10.07 | ₩56,983 | ₩57,064 | ₩55,803 | ₩55,884 | -1.93% | 229.9만 |
| 2026.10.06 | ₩57,681 | ₩58,244 | ₩57,399 | ₩57,573 | -0.19% | 140.2만 |
| 2026.10.05 | ₩57,560 | ₩58,056 | ₩57,506 | ₩57,587 | +0.05% | 110.7만 |
| 2026.10.02 | ₩57,265 | ₩57,708 | ₩57,024 | ₩57,573 | +0.54% | 131만 |
| 2026.10.01 | ₩57,064 | ₩57,144 | ₩56,058 | ₩57,064 | 0.00% | 170.2만 |
| 2026.09.30 | ₩58,177 | ₩58,177 | ₩57,077 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,117 |
| -1.82% |
| 118만 |
| 2026.09.29 | ₩58,244 | ₩58,324 | ₩57,721 | ₩58,231 | -0.02% | 126만 |
|---|
| 2026.09.28 | ₩58,579 | ₩58,754 | ₩58,029 | ₩58,338 | -0.41% | 139.7만 |
|---|
| 2026.09.25 | ₩58,754 | ₩59,049 | ₩58,324 | ₩58,821 | +0.11% | 102만 |
|---|
| 2026.09.24 | ₩58,257 | ₩58,700 | ₩58,043 | ₩58,324 | +0.12% | 115.4만 |
|---|
| 2026.09.23 | ₩58,847 | ₩59,612 | ₩58,472 | ₩58,472 | -0.64% | 153.6만 |
|---|
| 2026.09.22 | ₩59,813 | ₩60,189 | ₩58,874 | ₩59,236 | -0.96% | 155.8만 |
|---|
| 2026.09.21 | ₩59,786 | ₩60,001 | ₩59,518 | ₩59,786 | 0.00% | 106.8만 |
|---|
| 2026.09.18 | ₩59,116 | ₩59,679 | ₩58,727 | ₩59,518 | +0.68% | 172.8만 |
|---|
| 2026.09.17 | ₩58,982 | ₩59,424 | ₩58,847 | ₩59,075 | +0.16% | 218만 |
|---|
| 2026.09.16 | ₩58,861 | ₩59,290 | ₩58,110 | ₩58,606 | -0.43% | 168만 |
|---|
| 2026.09.15 | ₩58,391 | ₩58,901 | ₩58,070 | ₩58,834 | +0.76% | 155.1만 |
|---|
| 2026.09.14 | ₩58,070 | ₩58,606 | ₩57,882 | ₩58,405 | +0.58% | 97.3만 |
|---|
| 2026.09.11 | ₩58,821 | ₩59,008 | ₩57,667 | ₩58,324 | -0.84% | 92.1만 |
|---|
| 2026.09.10 | ₩57,721 | ₩58,485 | ₩57,399 | ₩58,311 | +1.02% | 167.3만 |
|---|
| 2026.09.09 | ₩58,123 | ₩58,123 | ₩57,386 | ₩57,587 | -0.92% | 351.2만 |
|---|
| 2026.09.08 | ₩59,156 | ₩59,384 | ₩58,110 | ₩58,177 | -1.65% | 407.3만 |
|---|
| 2026.09.04 | ₩59,505 | ₩59,746 | ₩59,183 | ₩59,464 | -0.07% | 101.6만 |
|---|
| 2026.09.03 | ₩58,526 | ₩59,894 | ₩58,418 | ₩59,800 | +2.18% | 199.2만 |
|---|
| 2026.09.02 | ₩56,822 | ₩58,083 | ₩56,675 | ₩58,056 | +2.17% | 190만 |
|---|
| 2026.09.01 | ₩56,836 | ₩57,131 | ₩56,206 | ₩56,514 | -0.57% | 242.4만 |
|---|
| 2026.08.31 | ₩57,573 | ₩57,788 | ₩56,742 | ₩56,876 | -1.21% | 152.3만 |
|---|
| 2026.08.28 | ₩57,962 | ₩58,164 | ₩57,077 | ₩57,345 | -1.06% | 191만 |
|---|
| 2026.08.27 | ₩57,667 | ₩58,244 | ₩57,453 | ₩57,868 | +0.35% | 126.3만 |
|---|
| 2026.08.26 | ₩57,949 | ₩58,231 | ₩57,560 | ₩57,976 | +0.05% | 94.1만 |
|---|
| 2026.08.25 | ₩57,667 | ₩57,922 | ₩56,997 | ₩57,895 | +0.40% | 131.7만 |
|---|
| 2026.08.24 | ₩56,742 | ₩57,614 | ₩56,742 | ₩57,426 | +1.21% | 177.8만 |
|---|
| 2026.08.21 | ₩56,970 | ₩57,627 | ₩56,916 | ₩57,010 | +0.07% | 521.8만 |
|---|
| 2026.08.20 | ₩58,164 | ₩58,244 | ₩56,769 | ₩56,957 | -2.08% | 1255.3만 |
|---|
| 2026.08.19 | ₩59,344 | ₩59,344 | ₩57,949 | ₩58,231 | -1.88% | 230.6만 |
|---|
| 2026.08.18 | ₩59,438 | ₩59,572 | ₩59,049 | ₩59,049 | -0.65% | 97.3만 |
|---|
| 2026.08.17 | ₩59,558 | ₩60,014 | ₩59,223 | ₩59,317 | -0.41% | 523.9만 |
|---|
| 2026.08.14 | ₩59,008 | ₩59,639 | ₩58,968 | ₩59,625 | +1.05% | 96.7만 |
|---|
| 2026.08.13 | ₩59,008 | ₩59,424 | ₩58,512 | ₩58,901 | -0.18% | 449.9만 |
|---|
| 2026.08.12 | ₩59,035 | ₩59,236 | ₩58,660 | ₩58,713 | -0.55% | 295.7만 |
|---|
| 2026.08.11 | ₩59,223 | ₩59,545 | ₩58,754 | ₩58,767 | -0.77% | 292.3만 |
|---|
| 2026.08.10 | ₩59,303 | ₩59,759 | ₩58,915 | ₩59,210 | -0.16% | 242.2만 |
|---|
| 2026.08.07 | ₩60,068 | ₩60,457 | ₩58,928 | ₩59,438 | -1.05% | 207.8만 |
|---|
| 2026.08.06 | ₩60,349 | ₩60,792 | ₩59,545 | ₩59,786 | -0.93% | 294.8만 |
|---|
| 2026.08.05 | ₩58,244 | ₩59,826 | ₩55,897 | ₩59,612 | +2.35% | 513.7만 |
|---|
| 2026.08.04 | ₩59,585 | ₩60,068 | ₩59,223 | ₩60,041 | +0.77% | 231.1만 |
|---|
| 2026.08.03 | ₩59,813 | ₩59,987 | ₩59,451 | ₩59,692 | -0.20% | 97.8만 |
|---|
| 2026.07.31 | ₩59,853 | ₩60,202 | ₩59,558 | ₩59,598 | -0.43% | 182.4만 |
|---|
| 2026.07.30 | ₩59,317 | ₩59,840 | ₩59,129 | ₩59,746 | +0.72% | 135.4만 |
|---|
| 2026.07.29 | ₩59,344 | ₩59,719 | ₩58,794 | ₩58,901 | -0.75% | 255.9만 |
|---|
| 2026.07.28 | ₩58,941 | ₩59,920 | ₩58,740 | ₩59,867 | +1.57% | 227만 |
|---|
| 2026.07.27 | ₩58,713 | ₩59,183 | ₩58,526 | ₩59,089 | +0.64% | 160.4만 |
|---|
| 2026.07.24 | ₩57,909 | ₩58,754 | ₩57,694 | ₩58,566 | +1.13% | 155.6만 |
|---|
| 2026.07.23 | ₩57,252 | ₩57,815 | ₩57,104 | ₩57,748 | +0.87% | 207.7만 |
|---|
| 2026.07.22 | ₩57,667 | ₩58,190 | ₩57,547 | ₩57,721 | +0.09% | 115.4만 |
|---|
| 2026.07.21 | ₩57,185 | ₩57,480 | ₩56,796 | ₩57,439 | +0.45% | 117.9만 |
|---|
| 2026.07.20 | ₩58,150 | ₩58,418 | ₩56,957 | ₩56,997 | -1.98% | 150.3만 |
|---|
| 2026.07.17 | ₩57,734 | ₩58,405 | ₩57,533 | ₩58,190 | +0.79% | 180.8만 |
|---|
| 2026.07.16 | ₩57,453 | ₩58,164 | ₩57,453 | ₩58,164 | +1.24% | 172.3만 |
|---|
| 2026.07.15 | ₩56,179 | ₩57,949 | ₩56,152 | ₩57,761 | +2.82% | 195.3만 |
|---|
| 2026.07.14 | ₩55,696 | ₩56,112 | ₩55,548 | ₩55,910 | +0.39% | 138.4만 |
|---|
| 2026.07.13 | ₩55,428 | ₩55,682 | ₩54,958 | ₩55,374 | -0.10% | 115만 |
|---|
| 2026.07.10 | ₩55,870 | ₩55,978 | ₩55,374 | ₩55,374 | -0.89% | 77.5만 |
|---|
| 2026.07.09 | ₩55,454 | ₩55,964 | ₩55,361 | ₩55,642 | +0.34% | 131.6만 |
|---|
| 2026.07.08 | ₩55,334 | ₩55,428 | ₩54,824 | ₩55,106 | -0.41% | 132.4만 |
|---|
| 2026.07.07 | ₩55,428 | ₩55,884 | ₩55,173 | ₩55,522 | +0.17% | 135.5만 |
|---|
| 2026.07.06 | ₩55,696 | ₩55,924 | ₩55,079 | ₩55,468 | -0.41% | 136.1만 |
|---|
| 2026.07.02 | ₩54,985 | ₩55,253 | ₩54,395 | ₩55,226 | +0.44% | 158만 |
|---|
| 2026.07.01 | ₩54,221 | ₩55,039 | ₩54,221 | ₩54,610 | +0.72% | 79.6만 |
|---|
| 2026.06.30 | ₩54,583 | ₩54,864 | ₩53,859 | ₩54,328 | -0.47% | 173.9만 |
|---|
| 2026.06.29 | ₩54,020 | ₩54,569 | ₩53,617 | ₩54,556 | +0.99% | 159.1만 |
|---|
| 2026.06.26 | ₩54,033 | ₩54,355 | ₩53,751 | ₩54,033 | 0.00% | 111.9만 |
|---|
| 2026.06.25 | ₩53,644 | ₩54,623 | ₩53,564 | ₩53,885 | +0.45% | 149.5만 |
|---|
| 2026.06.24 | ₩53,845 | ₩53,952 | ₩52,947 | ₩53,242 | -1.12% | 442.9만 |
|---|
| 2026.06.23 | ₩53,778 | ₩54,274 | ₩53,590 | ₩53,899 | +0.22% | 186.1만 |
|---|
| 2026.06.22 | ₩54,221 | ₩54,985 | ₩53,885 | ₩54,100 | -0.22% | 274.5만 |
|---|
| 2026.06.18 | ₩54,516 | ₩54,744 | ₩54,113 | ₩54,462 | -0.10% | 143.3만 |
|---|
| 2026.06.17 | ₩54,945 | ₩55,508 | ₩54,046 | ₩54,167 | -1.42% | 250.2만 |
|---|
| 2026.06.16 | ₩54,663 | ₩55,562 | ₩54,663 | ₩55,146 | +0.88% | 117.5만 |
|---|
| 2026.06.15 | ₩54,395 | ₩54,797 | ₩54,113 | ₩54,636 | +0.44% | 98.3만 |
|---|
| 2026.06.12 | ₩53,550 | ₩54,274 | ₩53,550 | ₩54,060 | +0.95% | 165.1만 |
|---|
| 2026.06.11 | ₩52,504 | ₩53,550 | ₩52,343 | ₩53,362 | +1.63% | 195.7만 |
|---|
| 2026.06.10 | ₩52,182 | ₩52,920 | ₩51,673 | ₩52,638 | +0.87% | 265만 |
|---|
| 2026.06.09 | ₩52,437 | ₩52,799 | ₩51,552 | ₩52,115 | -0.61% | 241.5만 |
|---|
| 2026.06.08 | ₩51,927 | ₩52,370 | ₩51,753 | ₩52,155 | +0.44% | 216.3만 |
|---|
| 2026.06.05 | ₩51,807 | ₩52,303 | ₩51,646 | ₩51,914 | +0.21% | 234.6만 |
|---|
| 2026.06.04 | ₩50,077 | ₩51,726 | ₩49,406 | ₩51,632 | +3.11% | 246.6만 |
|---|
| 2026.06.03 | ₩51,217 | ₩51,485 | ₩51,002 | ₩51,190 | -0.05% | 236.5만 |
|---|
| 2026.06.02 | ₩50,586 | ₩51,740 | ₩50,586 | ₩51,552 | +1.91% | 135.2만 |
|---|
| 2026.06.01 | ₩50,667 | ₩51,351 | ₩50,331 | ₩50,533 | -0.26% | 184.3만 |
|---|
| 2026.05.29 | ₩50,680 | ₩51,525 | ₩50,667 | ₩51,217 | +1.06% | 386만 |
|---|
| 2026.05.28 | ₩51,565 | ₩51,766 | ₩51,109 | ₩51,351 | -0.42% | 911.5만 |
|---|
| 2026.05.27 | ₩51,954 | ₩52,115 | ₩51,632 | ₩51,914 | -0.08% | 168.7만 |
|---|
| 2026.05.26 | ₩52,424 | ₩52,598 | ₩51,538 | ₩51,740 | -1.30% | 144.7만 |
|---|
| 2026.05.22 | ₩52,316 | ₩52,585 | ₩51,659 | ₩51,673 | -1.23% | 147.7만 |
|---|
| 2026.05.21 | ₩51,538 | ₩52,450 | ₩51,445 | ₩52,357 | +1.59% | 689.1만 |
|---|
| 2026.05.20 | ₩50,881 | ₩52,048 | ₩50,519 | ₩51,901 | +2.00% | 179.1만 |
|---|
| 2026.05.19 | ₩50,734 | ₩51,096 | ₩50,358 | ₩50,720 | -0.03% | 222.8만 |
|---|
| 2026.05.18 | ₩50,707 | ₩51,324 | ₩50,707 | ₩51,270 | +1.11% | 148.9만 |
|---|
| 2026.05.15 | ₩49,822 | ₩50,653 | ₩49,674 | ₩50,385 | +1.13% | 226.3만 |
|---|
| 2026.05.14 | ₩50,385 | ₩50,707 | ₩49,580 | ₩50,345 | -0.08% | 511.3만 |
|---|
| 2026.05.13 | ₩53,711 | ₩54,194 | ₩53,175 | ₩53,443 | -0.50% | 230.8만 |
|---|
| 2026.05.12 | ₩53,389 | ₩53,845 | ₩53,148 | ₩53,684 | +0.55% | 220.8만 |
|---|
| 2026.05.11 | ₩53,389 | ₩54,073 | ₩53,389 | ₩53,604 | +0.40% | 127.3만 |
|---|
| 2026.05.08 | ₩53,349 | ₩53,765 | ₩52,799 | ₩53,671 | +0.60% | 209.7만 |
|---|
| 2026.05.07 | ₩53,376 | ₩53,738 | ₩52,987 | ₩53,054 | -0.60% | 233.7만 |
|---|
| 2026.05.06 | ₩53,416 | ₩53,751 | ₩53,201 | ₩53,604 | +0.35% | 134.4만 |
|---|
| 2026.05.05 | ₩51,954 | ₩52,772 | ₩51,807 | ₩52,732 | +1.50% | 143.5만 |
|---|
| 2026.05.04 | ₩52,263 | ₩52,558 | ₩51,565 | ₩51,659 | -1.15% | 180.4만 |
|---|
| 2026.05.01 | ₩52,826 | ₩53,228 | ₩52,437 | ₩52,437 | -0.74% | 135.5만 |
|---|
| 2026.04.30 | ₩51,364 | ₩52,772 | ₩51,297 | ₩52,692 | +2.58% | 132.1만 |
|---|
| 2026.04.29 | ₩51,740 | ₩51,887 | ₩51,190 | ₩51,190 | -1.06% | 188.2만 |
|---|
| 2026.04.28 | ₩51,713 | ₩52,182 | ₩51,552 | ₩51,753 | +0.08% | 393만 |
|---|
| 2026.04.27 | ₩51,793 | ₩52,209 | ₩51,498 | ₩51,740 | -0.10% | 230.3만 |
|---|
| 2026.04.24 | ₩51,740 | ₩52,276 | ₩51,579 | ₩51,954 | +0.41% | 149.5만 |
|---|
| 2026.04.23 | ₩51,123 | ₩51,914 | ₩51,123 | ₩51,834 | +1.39% | 167.4만 |
|---|
| 2026.04.22 | ₩51,485 | ₩51,498 | ₩50,828 | ₩51,378 | -0.21% | 165.9만 |
|---|
| 2026.04.21 | ₩51,740 | ₩52,075 | ₩51,230 | ₩51,270 | -0.91% | 160.9만 |
|---|
| 2026.04.20 | ₩52,035 | ₩52,182 | ₩51,592 | ₩51,713 | -0.62% | 181만 |
|---|
| 2026.04.17 | ₩52,343 | ₩52,598 | ₩52,035 | ₩52,048 | -0.56% | 174만 |
|---|
| 2026.04.16 | ₩52,102 | ₩52,330 | ₩51,592 | ₩51,807 | -0.57% | 194.6만 |
|---|
| 2026.04.15 | ₩50,761 | ₩52,102 | ₩50,761 | ₩52,035 | +2.51% | 181.6만 |
|---|
| 2026.04.14 | ₩50,010 | ₩50,948 | ₩50,010 | ₩50,761 | +1.50% | 196.6만 |
|---|
| 2026.04.13 | ₩48,642 | ₩50,063 | ₩48,642 | ₩49,996 | +2.78% | 261.8만 |
|---|
| 2026.04.10 | ₩49,071 | ₩49,285 | ₩48,709 | ₩48,977 | -0.19% | 100.1만 |
|---|
| 2026.04.09 | ₩48,655 | ₩49,218 | ₩48,575 | ₩49,071 | +0.85% | 207.9만 |
|---|
| 2026.04.08 | ₩48,601 | ₩49,004 | ₩48,253 | ₩48,964 | +0.75% | 186.7만 |
|---|
| 2026.04.07 | ₩46,925 | ₩47,381 | ₩46,711 | ₩47,234 | +0.66% | 194.5만 |
|---|
| 2026.04.06 | ₩46,778 | ₩47,368 | ₩46,778 | ₩47,180 | +0.86% | 114.2만 |
|---|
| 2026.04.02 | ₩45,986 | ₩46,858 | ₩45,799 | ₩46,804 | +1.78% | 187만 |
|---|
| 2026.04.01 | ₩46,778 | ₩47,113 | ₩46,402 | ₩46,643 | -0.29% | 160만 |
|---|
| 2026.03.31 | ₩45,624 | ₩46,255 | ₩45,034 | ₩46,187 | +1.23% | 217만 |
|---|
| 2026.03.30 | ₩45,048 | ₩45,745 | ₩44,940 | ₩45,128 | +0.18% | 180.9만 |
|---|
| 2026.03.27 | ₩46,013 | ₩46,013 | ₩44,913 | ₩45,101 | -1.98% | 191.3만 |
|---|
| 2026.03.26 | ₩46,107 | ₩46,751 | ₩45,933 | ₩46,201 | +0.20% | 288.2만 |
|---|
| 2026.03.25 | ₩46,657 | ₩46,804 | ₩46,134 | ₩46,389 | -0.57% | 161.4만 |
|---|
| 2026.03.24 | ₩45,611 | ₩46,456 | ₩45,557 | ₩46,174 | +1.23% | 174.9만 |
|---|
| 2026.03.23 | ₩46,107 | ₩46,724 | ₩45,919 | ₩46,080 | -0.06% | 240.6만 |
|---|
| 2026.03.20 | ₩45,530 | ₩45,758 | ₩45,101 | ₩45,343 | -0.41% | 188.7만 |
|---|
| 2026.03.19 | ₩45,597 | ₩45,892 | ₩45,115 | ₩45,477 | -0.26% | 251.9만 |
|---|
| 2026.03.18 | ₩46,322 | ₩46,536 | ₩45,946 | ₩46,000 | -0.69% | 187.7만 |
|---|
| 2026.03.17 | ₩46,000 | ₩46,469 | ₩46,000 | ₩46,322 | +0.70% | 151만 |
|---|
| 2026.03.16 | ₩45,436 | ₩45,892 | ₩45,423 | ₩45,745 | +0.68% | 328만 |
|---|
| 2026.03.13 | ₩45,208 | ₩45,329 | ₩44,739 | ₩44,806 | -0.89% | 152.9만 |
|---|
| 2026.03.12 | ₩44,820 | ₩45,155 | ₩44,565 | ₩44,927 | +0.24% | 167.2만 |
|---|
| 2026.03.11 | ₩45,276 | ₩45,718 | ₩45,155 | ₩45,249 | -0.06% | 222.6만 |
|---|
| 2026.03.10 | ₩45,168 | ₩45,651 | ₩44,672 | ₩45,276 | +0.24% | 222만 |
|---|
| 2026.03.09 | ₩44,592 | ₩44,833 | ₩43,693 | ₩44,793 | +0.45% | 319.6만 |
|---|
| 2026.03.06 | ₩45,664 | ₩45,664 | ₩44,873 | ₩45,168 | -1.09% | 254.6만 |
|---|
| 2026.03.05 | ₩46,563 | ₩46,898 | ₩45,718 | ₩46,134 | -0.92% | 208.3만 |
|---|
| 2026.03.04 | ₩46,228 | ₩46,925 | ₩46,147 | ₩46,697 | +1.02% | 213.2만 |
|---|
| 2026.03.03 | ₩45,933 | ₩46,241 | ₩45,249 | ₩46,027 | +0.20% | 377.6만 |
|---|
| 2026.03.02 | ₩46,643 | ₩47,046 | ₩46,187 | ₩46,871 | +0.49% | 507.5만 |
|---|
| 2026.02.27 | ₩47,515 | ₩47,824 | ₩47,354 | ₩47,663 | +0.31% | 298.6만 |
|---|
| 2026.02.26 | ₩47,864 | ₩48,145 | ₩47,502 | ₩48,038 | +0.36% | 272.7만 |
|---|
| 2026.02.25 | ₩47,743 | ₩47,743 | ₩47,113 | ₩47,475 | -0.56% | 517.1만 |
|---|
| 2026.02.24 | ₩48,038 | ₩48,092 | ₩47,314 | ₩47,998 | -0.08% | 1260.7만 |
|---|
| 2026.02.23 | ₩49,339 | ₩49,366 | ₩48,038 | ₩48,172 | -2.36% | 202.2만 |
|---|
| 2026.02.20 | ₩48,816 | ₩49,205 | ₩48,588 | ₩49,192 | +0.77% | 158.1만 |
|---|
| 2026.02.19 | ₩49,245 | ₩49,285 | ₩48,441 | ₩48,508 | -1.50% | 145.8만 |
|---|
| 2026.02.18 | ₩50,010 | ₩50,010 | ₩49,151 | ₩49,594 | -0.83% | 548.3만 |
|---|
| 2026.02.17 | ₩49,245 | ₩49,969 | ₩49,138 | ₩49,849 | +1.23% | 292.9만 |
|---|
| 2026.02.13 | ₩48,293 | ₩49,352 | ₩47,985 | ₩49,312 | +2.11% | 452.1만 |
|---|
| 2026.02.12 | ₩50,680 | ₩51,217 | ₩47,703 | ₩48,025 | -5.24% | 499.7만 |
|---|
| 2026.02.11 | ₩51,431 | ₩51,686 | ₩50,720 | ₩50,814 | -1.20% | 134.6만 |
|---|
| 2026.02.10 | ₩51,123 | ₩51,659 | ₩51,096 | ₩51,310 | +0.37% | 150만 |
|---|
| 2026.02.09 | ₩51,297 | ₩51,498 | ₩50,935 | ₩50,962 | -0.65% | 248.6만 |
|---|
| 2026.02.06 | ₩50,586 | ₩51,136 | ₩50,412 | ₩51,015 | +0.85% | 154.2만 |
|---|
| 2026.02.05 | ₩50,117 | ₩51,150 | ₩49,862 | ₩50,117 | 0.00% | 280.6만 |
|---|
| 2026.02.04 | ₩51,082 | ₩51,310 | ₩49,835 | ₩50,264 | -1.60% | 525.5만 |
|---|
| 2026.02.03 | ₩51,471 | ₩51,713 | ₩50,747 | ₩51,042 | -0.83% | 186만 |
|---|
| 2026.02.02 | ₩51,109 | ₩51,927 | ₩51,069 | ₩51,471 | +0.71% | 183.9만 |
|---|
| 2026.01.30 | ₩51,176 | ₩51,565 | ₩50,519 | ₩51,109 | -0.13% | 203.7만 |
|---|
| 2026.01.29 | ₩50,962 | ₩51,807 | ₩50,774 | ₩51,699 | +1.45% | 178만 |
|---|
| 2026.01.28 | ₩50,063 | ₩50,761 | ₩49,607 | ₩50,586 | +1.04% | 157.6만 |
|---|
| 2026.01.27 | ₩49,983 | ₩50,640 | ₩49,916 | ₩50,117 | +0.27% | 116.8만 |
|---|
| 2026.01.26 | ₩49,849 | ₩50,010 | ₩49,420 | ₩49,782 | -0.13% | 113.8만 |
|---|
| 2026.01.23 | ₩49,205 | ₩49,594 | ₩48,695 | ₩49,554 | +0.71% | 101.8만 |
|---|
| 2026.01.22 | ₩49,956 | ₩50,345 | ₩49,218 | ₩49,285 | -1.34% | 120.8만 |
|---|
| 2026.01.21 | ₩49,379 | ₩50,184 | ₩49,205 | ₩49,674 | +0.60% | 147.6만 |
|---|
| 2026.01.20 | ₩50,050 | ₩50,197 | ₩49,017 | ₩49,057 | -1.98% | 126만 |
|---|
| 2026.01.16 | ₩50,264 | ₩50,546 | ₩49,996 | ₩50,117 | -0.29% | 177.4만 |
|---|
| 2026.01.15 | ₩50,144 | ₩50,573 | ₩50,063 | ₩50,425 | +0.56% | 141.3만 |
|---|
| 2026.01.14 | ₩49,406 | ₩50,184 | ₩49,379 | ₩50,063 | +1.33% | 159.3만 |
|---|
| 2026.01.13 | ₩49,902 | ₩50,063 | ₩49,232 | ₩49,339 | -1.13% | 146.1만 |
|---|
| 2026.01.12 | ₩50,090 | ₩50,184 | ₩49,728 | ₩49,795 | -0.59% | 295.8만 |
|---|
| 2026.01.09 | ₩49,916 | ₩50,399 | ₩49,741 | ₩50,103 | +0.38% | 193.8만 |
|---|
| 2026.01.08 | ₩49,111 | ₩50,077 | ₩48,803 | ₩49,822 | +1.45% | 204.9만 |
|---|
| 2026.01.07 | ₩49,621 | ₩50,117 | ₩49,031 | ₩49,057 | -1.14% | 149.7만 |
|---|
| 2026.01.06 | ₩49,259 | ₩50,238 | ₩49,259 | ₩50,157 | +1.82% | 230.2만 |
|---|
| 2026.01.05 | ₩48,494 | ₩49,607 | ₩48,400 | ₩49,192 | +1.44% | 153만 |
|---|
| 2026.01.02 | ₩48,803 | ₩48,910 | ₩48,400 | ₩48,601 | -0.41% | 113.7만 |
|---|
| 2025.12.31 | ₩48,964 | ₩49,124 | ₩48,655 | ₩48,655 | -0.63% | 144.4만 |
|---|
| 2025.12.30 | ₩49,178 | ₩49,245 | ₩48,990 | ₩48,990 | -0.38% | 99만 |
|---|
| 2025.12.29 | ₩49,031 | ₩49,420 | ₩49,017 | ₩49,165 | +0.27% | 102.7만 |
|---|
| 2025.12.26 | ₩49,218 | ₩49,218 | ₩48,897 | ₩49,057 | -0.33% | 92.8만 |
|---|
| 2025.12.24 | ₩49,527 | ₩49,527 | ₩49,124 | ₩49,165 | -0.73% | 85.2만 |
|---|
| 2025.12.23 | ₩49,057 | ₩49,433 | ₩49,057 | ₩49,285 | +0.46% | 144.9만 |
|---|
| 2025.12.22 | ₩48,736 | ₩49,071 | ₩48,387 | ₩48,990 | +0.52% | 203.2만 |
|---|
| 2025.12.19 | ₩48,588 | ₩48,964 | ₩48,427 | ₩48,494 | -0.19% | 173.5만 |
|---|
| 2025.12.18 | ₩48,025 | ₩48,588 | ₩47,877 | ₩48,508 | +1.01% | 214.2만 |
|---|
| 2025.12.17 | ₩48,213 | ₩48,347 | ₩47,690 | ₩47,783 | -0.89% | 178만 |
|---|
| 2025.12.16 | ₩47,958 | ₩48,266 | ₩47,770 | ₩48,172 | +0.45% | 140.3만 |
|---|
| 2025.12.15 | ₩47,757 | ₩48,226 | ₩47,690 | ₩47,958 | +0.42% | 356.9만 |
|---|
| 2025.12.12 | ₩47,810 | ₩48,119 | ₩47,475 | ₩47,582 | -0.48% | 303.3만 |
|---|
| 2025.12.11 | ₩47,730 | ₩48,092 | ₩47,542 | ₩47,810 | +0.17% | 285.7만 |
|---|
| 2025.12.10 | ₩47,274 | ₩47,783 | ₩47,113 | ₩47,596 | +0.68% | 280.3만 |
|---|
| 2025.12.09 | ₩46,939 | ₩47,690 | ₩46,737 | ₩47,234 | +0.63% | 159.7만 |
|---|
| 2025.12.08 | ₩47,435 | ₩47,475 | ₩46,724 | ₩46,858 | -1.22% | 540.4만 |
|---|
| 2025.12.05 | ₩47,475 | ₩47,622 | ₩47,166 | ₩47,327 | -0.31% | 135.7만 |
|---|
| 2025.12.04 | ₩47,193 | ₩47,757 | ₩47,193 | ₩47,287 | +0.20% | 144.4만 |
|---|
| 2025.12.03 | ₩46,898 | ₩47,126 | ₩46,697 | ₩47,073 | +0.37% | 154.9만 |
|---|
| 2025.12.02 | ₩47,126 | ₩47,207 | ₩46,724 | ₩46,858 | -0.57% | 190.9만 |
|---|
| 2025.12.01 | ₩47,234 | ₩47,770 | ₩47,126 | ₩47,126 | -0.23% | 210.6만 |
|---|
| 2025.11.28 | ₩46,845 | ₩47,488 | ₩46,711 | ₩47,220 | +0.80% | 63.8만 |
|---|
| 2025.11.26 | ₩46,992 | ₩47,166 | ₩46,335 | ₩46,590 | -0.86% | 225.8만 |
|---|
| 2025.11.25 | ₩46,858 | ₩47,408 | ₩46,751 | ₩47,354 | +1.06% | 1009.6만 |
|---|
| 2025.11.24 | ₩46,335 | ₩46,898 | ₩46,013 | ₩46,764 | +0.93% | 207.1만 |
|---|
| 2025.11.21 | ₩45,490 | ₩46,362 | ₩45,383 | ₩46,322 | +1.83% | 180.5만 |
|---|
| 2025.11.20 | ₩46,000 | ₩46,040 | ₩45,128 | ₩45,410 | -1.28% | 207.4만 |
|---|
| 2025.11.19 | ₩44,672 | ₩45,758 | ₩44,672 | ₩45,396 | +1.62% | 281.6만 |
|---|
| 2025.11.18 | ₩45,048 | ₩45,410 | ₩44,578 | ₩45,007 | -0.09% | 330.2만 |
|---|
| 2025.11.17 | ₩45,973 | ₩45,973 | ₩44,980 | ₩45,316 | -1.43% | 289.6만 |
|---|
| 2025.11.14 | ₩46,281 | ₩46,362 | ₩45,584 | ₩46,080 | -0.43% | 418.6만 |
|---|
| 2025.11.13 | ₩46,670 | ₩47,703 | ₩45,986 | ₩46,174 | -1.06% | 333만 |
|---|
| 2025.11.12 | ₩44,980 | ₩46,268 | ₩44,980 | ₩46,174 | +2.65% | 177.5만 |
|---|
| 2025.11.11 | ₩44,846 | ₩45,571 | ₩44,846 | ₩44,980 | +0.30% | 161.9만 |
|---|
| 2025.11.10 | ₩44,994 | ₩45,155 | ₩44,699 | ₩44,806 | -0.42% | 351.6만 |
|---|
| 2025.11.07 | ₩44,310 | ₩44,806 | ₩43,934 | ₩44,806 | +1.12% | 146.7만 |
|---|
| 2025.11.06 | ₩44,659 | ₩44,887 | ₩44,203 | ₩44,498 | -0.36% | 189.4만 |
|---|
| 2025.11.05 | ₩43,988 | ₩44,739 | ₩43,800 | ₩44,659 | +1.52% | 181.9만 |
|---|
| 2025.11.04 | ₩43,774 | ₩44,243 | ₩43,653 | ₩44,055 | +0.64% | 157.2만 |
|---|
| 2025.11.03 | ₩43,425 | ₩44,310 | ₩43,197 | ₩44,283 | +1.98% | 160.6만 |
|---|
| 2025.10.31 | ₩43,076 | ₩43,639 | ₩42,808 | ₩43,411 | +0.78% | 130만 |
|---|
| 2025.10.30 | ₩43,452 | ₩43,867 | ₩43,090 | ₩43,116 | -0.77% | 149.7만 |
|---|
| 2025.10.29 | ₩44,015 | ₩44,136 | ₩43,331 | ₩43,639 | -0.85% | 134.4만 |
|---|
| 2025.10.28 | ₩44,176 | ₩44,216 | ₩43,760 | ₩44,042 | -0.30% | 105.5만 |
|---|
| 2025.10.27 | ₩44,069 | ₩44,310 | ₩43,854 | ₩44,109 | +0.09% | 133.8만 |
|---|
| 2025.10.24 | ₩43,291 | ₩43,814 | ₩43,130 | ₩43,706 | +0.96% | 126.1만 |
|---|
| 2025.10.23 | ₩42,795 | ₩43,197 | ₩42,795 | ₩43,183 | +0.91% | 114.2만 |
|---|
| 2025.10.22 | ₩42,741 | ₩42,929 | ₩42,513 | ₩42,781 | +0.09% | 117.6만 |
|---|
| 2025.10.21 | ₩42,741 | ₩42,942 | ₩42,486 | ₩42,647 | -0.22% | 117.6만 |
|---|
| 2025.10.20 | ₩42,620 | ₩43,022 | ₩42,593 | ₩42,714 | +0.22% | 92.7만 |
|---|
| 2025.10.17 | ₩42,526 | ₩42,795 | ₩42,312 | ₩42,432 | -0.22% | 165.2만 |
|---|
| 2025.10.16 | ₩43,358 | ₩43,358 | ₩42,298 | ₩42,446 | -2.10% | 123.9만 |
|---|
| 2025.10.15 | ₩43,572 | ₩43,720 | ₩42,567 | ₩43,090 | -1.11% | 128만 |
|---|
| 2025.10.14 | ₩42,392 | ₩43,613 | ₩42,124 | ₩43,358 | +2.28% | 175.8만 |
|---|
| 2025.10.13 | ₩43,036 | ₩43,210 | ₩42,701 | ₩43,063 | +0.06% | 90.2만 |
|---|
| 2025.10.10 | ₩42,996 | ₩43,478 | ₩42,379 | ₩42,513 | -1.12% | 182.8만 |
|---|