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 | ₩56,352 | ₩57,089 | ₩56,271 | ₩56,902 | +0.98% | 94만 |
| 2026.10.08 | ₩55,614 | ₩56,607 | ₩55,359 | ₩56,486 | +1.57% | 147.2만 |
| 2026.10.07 | ₩56,982 | ₩57,063 | ₩55,802 | ₩55,882 | -1.93% | 229.9만 |
| 2026.10.06 | ₩57,679 | ₩58,243 | ₩57,398 | ₩57,572 | -0.19% | 140.2만 |
| 2026.10.05 | ₩57,559 | ₩58,055 | ₩57,505 | ₩57,586 | +0.05% | 110.7만 |
| 2026.10.02 | ₩57,264 | ₩57,706 | ₩57,022 | ₩57,572 | +0.54% | 131만 |
| 2026.10.01 | ₩57,063 | ₩57,143 | ₩56,057 | ₩57,063 | 0.00% | 170.2만 |
| 2026.09.30 | ₩58,176 | ₩58,176 | ₩57,076 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,116 |
| -1.82% |
| 118만 |
| 2026.09.29 | ₩58,243 | ₩58,323 | ₩57,720 | ₩58,229 | -0.02% | 126만 |
|---|
| 2026.09.28 | ₩58,578 | ₩58,752 | ₩58,028 | ₩58,337 | -0.41% | 139.7만 |
|---|
| 2026.09.25 | ₩58,752 | ₩59,047 | ₩58,323 | ₩58,819 | +0.11% | 102만 |
|---|
| 2026.09.24 | ₩58,256 | ₩58,699 | ₩58,042 | ₩58,323 | +0.12% | 115.4만 |
|---|
| 2026.09.23 | ₩58,846 | ₩59,611 | ₩58,471 | ₩58,471 | -0.64% | 153.6만 |
|---|
| 2026.09.22 | ₩59,812 | ₩60,187 | ₩58,873 | ₩59,235 | -0.96% | 155.8만 |
|---|
| 2026.09.21 | ₩59,785 | ₩59,999 | ₩59,517 | ₩59,785 | 0.00% | 106.8만 |
|---|
| 2026.09.18 | ₩59,114 | ₩59,678 | ₩58,725 | ₩59,517 | +0.68% | 172.8만 |
|---|
| 2026.09.17 | ₩58,980 | ₩59,423 | ₩58,846 | ₩59,074 | +0.16% | 218만 |
|---|
| 2026.09.16 | ₩58,860 | ₩59,289 | ₩58,109 | ₩58,605 | -0.43% | 168만 |
|---|
| 2026.09.15 | ₩58,390 | ₩58,900 | ₩58,068 | ₩58,833 | +0.76% | 155.1만 |
|---|
| 2026.09.14 | ₩58,068 | ₩58,605 | ₩57,881 | ₩58,404 | +0.58% | 97.3만 |
|---|
| 2026.09.11 | ₩58,819 | ₩59,007 | ₩57,666 | ₩58,323 | -0.84% | 92.1만 |
|---|
| 2026.09.10 | ₩57,720 | ₩58,484 | ₩57,398 | ₩58,310 | +1.02% | 167.3만 |
|---|
| 2026.09.09 | ₩58,122 | ₩58,122 | ₩57,384 | ₩57,586 | -0.92% | 351.2만 |
|---|
| 2026.09.08 | ₩59,155 | ₩59,383 | ₩58,109 | ₩58,176 | -1.65% | 407.3만 |
|---|
| 2026.09.04 | ₩59,503 | ₩59,745 | ₩59,181 | ₩59,463 | -0.07% | 101.6만 |
|---|
| 2026.09.03 | ₩58,524 | ₩59,892 | ₩58,417 | ₩59,798 | +2.18% | 199.2만 |
|---|
| 2026.09.02 | ₩56,821 | ₩58,082 | ₩56,674 | ₩58,055 | +2.17% | 190만 |
|---|
| 2026.09.01 | ₩56,835 | ₩57,130 | ₩56,204 | ₩56,513 | -0.57% | 242.4만 |
|---|
| 2026.08.31 | ₩57,572 | ₩57,787 | ₩56,741 | ₩56,875 | -1.21% | 152.3만 |
|---|
| 2026.08.28 | ₩57,961 | ₩58,162 | ₩57,076 | ₩57,344 | -1.06% | 191만 |
|---|
| 2026.08.27 | ₩57,666 | ₩58,243 | ₩57,451 | ₩57,867 | +0.35% | 126.3만 |
|---|
| 2026.08.26 | ₩57,948 | ₩58,229 | ₩57,559 | ₩57,974 | +0.05% | 94.1만 |
|---|
| 2026.08.25 | ₩57,666 | ₩57,921 | ₩56,995 | ₩57,894 | +0.40% | 131.7만 |
|---|
| 2026.08.24 | ₩56,741 | ₩57,612 | ₩56,741 | ₩57,425 | +1.21% | 177.8만 |
|---|
| 2026.08.21 | ₩56,969 | ₩57,626 | ₩56,915 | ₩57,009 | +0.07% | 521.8만 |
|---|
| 2026.08.20 | ₩58,162 | ₩58,243 | ₩56,767 | ₩56,955 | -2.08% | 1255.3만 |
|---|
| 2026.08.19 | ₩59,342 | ₩59,342 | ₩57,948 | ₩58,229 | -1.88% | 230.6만 |
|---|
| 2026.08.18 | ₩59,436 | ₩59,570 | ₩59,047 | ₩59,047 | -0.65% | 97.3만 |
|---|
| 2026.08.17 | ₩59,557 | ₩60,013 | ₩59,222 | ₩59,316 | -0.41% | 523.9만 |
|---|
| 2026.08.14 | ₩59,007 | ₩59,637 | ₩58,967 | ₩59,624 | +1.05% | 96.7만 |
|---|
| 2026.08.13 | ₩59,007 | ₩59,423 | ₩58,511 | ₩58,900 | -0.18% | 449.9만 |
|---|
| 2026.08.12 | ₩59,034 | ₩59,235 | ₩58,658 | ₩58,712 | -0.55% | 295.7만 |
|---|
| 2026.08.11 | ₩59,222 | ₩59,544 | ₩58,752 | ₩58,766 | -0.77% | 292.3만 |
|---|
| 2026.08.10 | ₩59,302 | ₩59,758 | ₩58,913 | ₩59,208 | -0.16% | 242.2만 |
|---|
| 2026.08.07 | ₩60,067 | ₩60,455 | ₩58,927 | ₩59,436 | -1.05% | 207.8만 |
|---|
| 2026.08.06 | ₩60,348 | ₩60,791 | ₩59,544 | ₩59,785 | -0.93% | 294.8만 |
|---|
| 2026.08.05 | ₩58,243 | ₩59,825 | ₩55,896 | ₩59,611 | +2.35% | 513.7만 |
|---|
| 2026.08.04 | ₩59,584 | ₩60,067 | ₩59,222 | ₩60,040 | +0.77% | 231.1만 |
|---|
| 2026.08.03 | ₩59,812 | ₩59,986 | ₩59,450 | ₩59,691 | -0.20% | 97.8만 |
|---|
| 2026.07.31 | ₩59,852 | ₩60,201 | ₩59,557 | ₩59,597 | -0.43% | 182.4만 |
|---|
| 2026.07.30 | ₩59,316 | ₩59,839 | ₩59,128 | ₩59,745 | +0.72% | 135.4만 |
|---|
| 2026.07.29 | ₩59,342 | ₩59,718 | ₩58,793 | ₩58,900 | -0.75% | 255.9만 |
|---|
| 2026.07.28 | ₩58,940 | ₩59,919 | ₩58,739 | ₩59,865 | +1.57% | 227만 |
|---|
| 2026.07.27 | ₩58,712 | ₩59,181 | ₩58,524 | ₩59,088 | +0.64% | 160.4만 |
|---|
| 2026.07.24 | ₩57,907 | ₩58,752 | ₩57,693 | ₩58,565 | +1.13% | 155.6만 |
|---|
| 2026.07.23 | ₩57,250 | ₩57,814 | ₩57,103 | ₩57,746 | +0.87% | 207.7만 |
|---|
| 2026.07.22 | ₩57,666 | ₩58,189 | ₩57,545 | ₩57,720 | +0.09% | 115.4만 |
|---|
| 2026.07.21 | ₩57,183 | ₩57,478 | ₩56,794 | ₩57,438 | +0.45% | 117.9만 |
|---|
| 2026.07.20 | ₩58,149 | ₩58,417 | ₩56,955 | ₩56,995 | -1.98% | 150.3만 |
|---|
| 2026.07.17 | ₩57,733 | ₩58,404 | ₩57,532 | ₩58,189 | +0.79% | 180.8만 |
|---|
| 2026.07.16 | ₩57,451 | ₩58,162 | ₩57,451 | ₩58,162 | +1.24% | 172.3만 |
|---|
| 2026.07.15 | ₩56,177 | ₩57,948 | ₩56,151 | ₩57,760 | +2.82% | 195.3만 |
|---|
| 2026.07.14 | ₩55,695 | ₩56,110 | ₩55,547 | ₩55,909 | +0.39% | 138.4만 |
|---|
| 2026.07.13 | ₩55,426 | ₩55,681 | ₩54,957 | ₩55,373 | -0.10% | 115만 |
|---|
| 2026.07.10 | ₩55,869 | ₩55,976 | ₩55,373 | ₩55,373 | -0.89% | 77.5만 |
|---|
| 2026.07.09 | ₩55,453 | ₩55,963 | ₩55,359 | ₩55,641 | +0.34% | 131.6만 |
|---|
| 2026.07.08 | ₩55,333 | ₩55,426 | ₩54,823 | ₩55,105 | -0.41% | 132.4만 |
|---|
| 2026.07.07 | ₩55,426 | ₩55,882 | ₩55,172 | ₩55,520 | +0.17% | 135.5만 |
|---|
| 2026.07.06 | ₩55,695 | ₩55,923 | ₩55,078 | ₩55,467 | -0.41% | 136.1만 |
|---|
| 2026.07.02 | ₩54,984 | ₩55,252 | ₩54,394 | ₩55,225 | +0.44% | 158만 |
|---|
| 2026.07.01 | ₩54,219 | ₩55,038 | ₩54,219 | ₩54,608 | +0.72% | 79.6만 |
|---|
| 2026.06.30 | ₩54,582 | ₩54,863 | ₩53,857 | ₩54,327 | -0.47% | 173.9만 |
|---|
| 2026.06.29 | ₩54,018 | ₩54,568 | ₩53,616 | ₩54,555 | +0.99% | 159.1만 |
|---|
| 2026.06.26 | ₩54,032 | ₩54,354 | ₩53,750 | ₩54,032 | 0.00% | 111.9만 |
|---|
| 2026.06.25 | ₩53,643 | ₩54,622 | ₩53,562 | ₩53,884 | +0.45% | 149.5만 |
|---|
| 2026.06.24 | ₩53,844 | ₩53,951 | ₩52,945 | ₩53,240 | -1.12% | 442.9만 |
|---|
| 2026.06.23 | ₩53,777 | ₩54,273 | ₩53,589 | ₩53,898 | +0.22% | 186.1만 |
|---|
| 2026.06.22 | ₩54,219 | ₩54,984 | ₩53,884 | ₩54,099 | -0.22% | 274.5만 |
|---|
| 2026.06.18 | ₩54,514 | ₩54,742 | ₩54,112 | ₩54,461 | -0.10% | 143.3만 |
|---|
| 2026.06.17 | ₩54,944 | ₩55,507 | ₩54,045 | ₩54,166 | -1.42% | 250.2만 |
|---|
| 2026.06.16 | ₩54,662 | ₩55,561 | ₩54,662 | ₩55,145 | +0.88% | 117.5만 |
|---|
| 2026.06.15 | ₩54,394 | ₩54,796 | ₩54,112 | ₩54,635 | +0.44% | 98.3만 |
|---|
| 2026.06.12 | ₩53,549 | ₩54,273 | ₩53,549 | ₩54,059 | +0.95% | 165.1만 |
|---|
| 2026.06.11 | ₩52,503 | ₩53,549 | ₩52,342 | ₩53,361 | +1.63% | 195.7만 |
|---|
| 2026.06.10 | ₩52,181 | ₩52,919 | ₩51,671 | ₩52,637 | +0.87% | 265만 |
|---|
| 2026.06.09 | ₩52,436 | ₩52,798 | ₩51,551 | ₩52,114 | -0.61% | 241.5만 |
|---|
| 2026.06.08 | ₩51,926 | ₩52,369 | ₩51,752 | ₩52,154 | +0.44% | 216.3만 |
|---|
| 2026.06.05 | ₩51,806 | ₩52,302 | ₩51,645 | ₩51,913 | +0.21% | 234.6만 |
|---|
| 2026.06.04 | ₩50,076 | ₩51,725 | ₩49,405 | ₩51,631 | +3.11% | 246.6만 |
|---|
| 2026.06.03 | ₩51,215 | ₩51,484 | ₩51,001 | ₩51,189 | -0.05% | 236.5만 |
|---|
| 2026.06.02 | ₩50,585 | ₩51,738 | ₩50,585 | ₩51,551 | +1.91% | 135.2만 |
|---|
| 2026.06.01 | ₩50,666 | ₩51,350 | ₩50,330 | ₩50,532 | -0.26% | 184.3만 |
|---|
| 2026.05.29 | ₩50,679 | ₩51,524 | ₩50,666 | ₩51,215 | +1.06% | 386만 |
|---|
| 2026.05.28 | ₩51,564 | ₩51,765 | ₩51,108 | ₩51,350 | -0.42% | 911.5만 |
|---|
| 2026.05.27 | ₩51,953 | ₩52,114 | ₩51,631 | ₩51,913 | -0.08% | 168.7만 |
|---|
| 2026.05.26 | ₩52,422 | ₩52,597 | ₩51,537 | ₩51,738 | -1.30% | 144.7만 |
|---|
| 2026.05.22 | ₩52,315 | ₩52,583 | ₩51,658 | ₩51,671 | -1.23% | 147.7만 |
|---|
| 2026.05.21 | ₩51,537 | ₩52,449 | ₩51,443 | ₩52,355 | +1.59% | 689.1만 |
|---|
| 2026.05.20 | ₩50,880 | ₩52,047 | ₩50,518 | ₩51,899 | +2.00% | 179.1만 |
|---|
| 2026.05.19 | ₩50,733 | ₩51,095 | ₩50,357 | ₩50,719 | -0.03% | 222.8만 |
|---|
| 2026.05.18 | ₩50,706 | ₩51,323 | ₩50,706 | ₩51,269 | +1.11% | 148.9만 |
|---|
| 2026.05.15 | ₩49,821 | ₩50,652 | ₩49,673 | ₩50,384 | +1.13% | 226.3만 |
|---|
| 2026.05.14 | ₩50,384 | ₩50,706 | ₩49,579 | ₩50,344 | -0.08% | 511.3만 |
|---|
| 2026.05.13 | ₩53,710 | ₩54,193 | ₩53,173 | ₩53,442 | -0.50% | 230.8만 |
|---|
| 2026.05.12 | ₩53,388 | ₩53,844 | ₩53,147 | ₩53,683 | +0.55% | 220.8만 |
|---|
| 2026.05.11 | ₩53,388 | ₩54,072 | ₩53,388 | ₩53,603 | +0.40% | 127.3만 |
|---|
| 2026.05.08 | ₩53,348 | ₩53,763 | ₩52,798 | ₩53,670 | +0.60% | 209.7만 |
|---|
| 2026.05.07 | ₩53,375 | ₩53,737 | ₩52,986 | ₩53,053 | -0.60% | 233.7만 |
|---|
| 2026.05.06 | ₩53,415 | ₩53,750 | ₩53,200 | ₩53,603 | +0.35% | 134.4만 |
|---|
| 2026.05.05 | ₩51,953 | ₩52,771 | ₩51,806 | ₩52,731 | +1.50% | 143.5만 |
|---|
| 2026.05.04 | ₩52,261 | ₩52,557 | ₩51,564 | ₩51,658 | -1.15% | 180.4만 |
|---|
| 2026.05.01 | ₩52,825 | ₩53,227 | ₩52,436 | ₩52,436 | -0.74% | 135.5만 |
|---|
| 2026.04.30 | ₩51,363 | ₩52,771 | ₩51,296 | ₩52,691 | +2.58% | 132.1만 |
|---|
| 2026.04.29 | ₩51,738 | ₩51,886 | ₩51,189 | ₩51,189 | -1.06% | 188.2만 |
|---|
| 2026.04.28 | ₩51,712 | ₩52,181 | ₩51,551 | ₩51,752 | +0.08% | 393만 |
|---|
| 2026.04.27 | ₩51,792 | ₩52,208 | ₩51,497 | ₩51,738 | -0.10% | 230.3만 |
|---|
| 2026.04.24 | ₩51,738 | ₩52,275 | ₩51,578 | ₩51,953 | +0.41% | 149.5만 |
|---|
| 2026.04.23 | ₩51,122 | ₩51,913 | ₩51,122 | ₩51,832 | +1.39% | 167.4만 |
|---|
| 2026.04.22 | ₩51,484 | ₩51,497 | ₩50,827 | ₩51,376 | -0.21% | 165.9만 |
|---|
| 2026.04.21 | ₩51,738 | ₩52,074 | ₩51,229 | ₩51,269 | -0.91% | 160.9만 |
|---|
| 2026.04.20 | ₩52,034 | ₩52,181 | ₩51,591 | ₩51,712 | -0.62% | 181만 |
|---|
| 2026.04.17 | ₩52,342 | ₩52,597 | ₩52,034 | ₩52,047 | -0.56% | 174만 |
|---|
| 2026.04.16 | ₩52,101 | ₩52,329 | ₩51,591 | ₩51,806 | -0.57% | 194.6만 |
|---|
| 2026.04.15 | ₩50,759 | ₩52,101 | ₩50,759 | ₩52,034 | +2.51% | 181.6만 |
|---|
| 2026.04.14 | ₩50,009 | ₩50,947 | ₩50,009 | ₩50,759 | +1.50% | 196.6만 |
|---|
| 2026.04.13 | ₩48,641 | ₩50,062 | ₩48,641 | ₩49,995 | +2.78% | 261.8만 |
|---|
| 2026.04.10 | ₩49,070 | ₩49,284 | ₩48,708 | ₩48,976 | -0.19% | 100.1만 |
|---|
| 2026.04.09 | ₩48,654 | ₩49,217 | ₩48,574 | ₩49,070 | +0.85% | 207.9만 |
|---|
| 2026.04.08 | ₩48,600 | ₩49,003 | ₩48,252 | ₩48,962 | +0.75% | 186.7만 |
|---|
| 2026.04.07 | ₩46,924 | ₩47,380 | ₩46,709 | ₩47,232 | +0.66% | 194.5만 |
|---|
| 2026.04.06 | ₩46,777 | ₩47,367 | ₩46,777 | ₩47,179 | +0.86% | 114.2만 |
|---|
| 2026.04.02 | ₩45,985 | ₩46,857 | ₩45,798 | ₩46,803 | +1.78% | 187만 |
|---|
| 2026.04.01 | ₩46,777 | ₩47,112 | ₩46,401 | ₩46,642 | -0.29% | 160만 |
|---|
| 2026.03.31 | ₩45,623 | ₩46,254 | ₩45,033 | ₩46,186 | +1.23% | 217만 |
|---|
| 2026.03.30 | ₩45,047 | ₩45,744 | ₩44,939 | ₩45,127 | +0.18% | 180.9만 |
|---|
| 2026.03.27 | ₩46,012 | ₩46,012 | ₩44,912 | ₩45,100 | -1.98% | 191.3만 |
|---|
| 2026.03.26 | ₩46,106 | ₩46,750 | ₩45,932 | ₩46,200 | +0.20% | 288.2만 |
|---|
| 2026.03.25 | ₩46,656 | ₩46,803 | ₩46,133 | ₩46,388 | -0.57% | 161.4만 |
|---|
| 2026.03.24 | ₩45,610 | ₩46,455 | ₩45,556 | ₩46,173 | +1.23% | 174.9만 |
|---|
| 2026.03.23 | ₩46,106 | ₩46,723 | ₩45,918 | ₩46,079 | -0.06% | 240.6만 |
|---|
| 2026.03.20 | ₩45,529 | ₩45,757 | ₩45,100 | ₩45,342 | -0.41% | 188.7만 |
|---|
| 2026.03.19 | ₩45,596 | ₩45,891 | ₩45,114 | ₩45,476 | -0.26% | 251.9만 |
|---|
| 2026.03.18 | ₩46,321 | ₩46,535 | ₩45,945 | ₩45,999 | -0.69% | 187.7만 |
|---|
| 2026.03.17 | ₩45,999 | ₩46,468 | ₩45,999 | ₩46,321 | +0.70% | 151만 |
|---|
| 2026.03.16 | ₩45,435 | ₩45,891 | ₩45,422 | ₩45,744 | +0.68% | 328만 |
|---|
| 2026.03.13 | ₩45,207 | ₩45,328 | ₩44,738 | ₩44,805 | -0.89% | 152.9만 |
|---|
| 2026.03.12 | ₩44,819 | ₩45,154 | ₩44,564 | ₩44,926 | +0.24% | 167.2만 |
|---|
| 2026.03.11 | ₩45,275 | ₩45,717 | ₩45,154 | ₩45,248 | -0.06% | 222.6만 |
|---|
| 2026.03.10 | ₩45,167 | ₩45,650 | ₩44,671 | ₩45,275 | +0.24% | 222만 |
|---|
| 2026.03.09 | ₩44,591 | ₩44,832 | ₩43,692 | ₩44,792 | +0.45% | 319.6만 |
|---|
| 2026.03.06 | ₩45,663 | ₩45,663 | ₩44,872 | ₩45,167 | -1.09% | 254.6만 |
|---|
| 2026.03.05 | ₩46,562 | ₩46,897 | ₩45,717 | ₩46,133 | -0.92% | 208.3만 |
|---|
| 2026.03.04 | ₩46,227 | ₩46,924 | ₩46,146 | ₩46,696 | +1.02% | 213.2만 |
|---|
| 2026.03.03 | ₩45,932 | ₩46,240 | ₩45,248 | ₩46,026 | +0.20% | 377.6만 |
|---|
| 2026.03.02 | ₩46,642 | ₩47,045 | ₩46,186 | ₩46,870 | +0.49% | 507.5만 |
|---|
| 2026.02.27 | ₩47,514 | ₩47,823 | ₩47,353 | ₩47,662 | +0.31% | 298.6만 |
|---|
| 2026.02.26 | ₩47,863 | ₩48,144 | ₩47,501 | ₩48,037 | +0.36% | 272.7만 |
|---|
| 2026.02.25 | ₩47,742 | ₩47,742 | ₩47,112 | ₩47,474 | -0.56% | 517.1만 |
|---|
| 2026.02.24 | ₩48,037 | ₩48,091 | ₩47,313 | ₩47,997 | -0.08% | 1260.7만 |
|---|
| 2026.02.23 | ₩49,338 | ₩49,365 | ₩48,037 | ₩48,171 | -2.36% | 202.2만 |
|---|
| 2026.02.20 | ₩48,815 | ₩49,204 | ₩48,587 | ₩49,190 | +0.77% | 158.1만 |
|---|
| 2026.02.19 | ₩49,244 | ₩49,284 | ₩48,439 | ₩48,506 | -1.50% | 145.8만 |
|---|
| 2026.02.18 | ₩50,009 | ₩50,009 | ₩49,150 | ₩49,593 | -0.83% | 548.3만 |
|---|
| 2026.02.17 | ₩49,244 | ₩49,968 | ₩49,137 | ₩49,848 | +1.23% | 292.9만 |
|---|
| 2026.02.13 | ₩48,292 | ₩49,351 | ₩47,983 | ₩49,311 | +2.11% | 452.1만 |
|---|
| 2026.02.12 | ₩50,679 | ₩51,215 | ₩47,702 | ₩48,024 | -5.24% | 499.7만 |
|---|
| 2026.02.11 | ₩51,430 | ₩51,685 | ₩50,719 | ₩50,813 | -1.20% | 134.6만 |
|---|
| 2026.02.10 | ₩51,122 | ₩51,658 | ₩51,095 | ₩51,309 | +0.37% | 150만 |
|---|
| 2026.02.09 | ₩51,296 | ₩51,497 | ₩50,934 | ₩50,961 | -0.65% | 248.6만 |
|---|
| 2026.02.06 | ₩50,585 | ₩51,135 | ₩50,411 | ₩51,014 | +0.85% | 154.2만 |
|---|
| 2026.02.05 | ₩50,116 | ₩51,148 | ₩49,861 | ₩50,116 | 0.00% | 280.6만 |
|---|
| 2026.02.04 | ₩51,081 | ₩51,309 | ₩49,834 | ₩50,263 | -1.60% | 525.5만 |
|---|
| 2026.02.03 | ₩51,470 | ₩51,712 | ₩50,746 | ₩51,041 | -0.83% | 186만 |
|---|
| 2026.02.02 | ₩51,108 | ₩51,926 | ₩51,068 | ₩51,470 | +0.71% | 183.9만 |
|---|
| 2026.01.30 | ₩51,175 | ₩51,564 | ₩50,518 | ₩51,108 | -0.13% | 203.7만 |
|---|
| 2026.01.29 | ₩50,961 | ₩51,806 | ₩50,773 | ₩51,698 | +1.45% | 178만 |
|---|
| 2026.01.28 | ₩50,062 | ₩50,759 | ₩49,606 | ₩50,585 | +1.04% | 157.6만 |
|---|
| 2026.01.27 | ₩49,982 | ₩50,639 | ₩49,915 | ₩50,116 | +0.27% | 116.8만 |
|---|
| 2026.01.26 | ₩49,848 | ₩50,009 | ₩49,418 | ₩49,781 | -0.13% | 113.8만 |
|---|
| 2026.01.23 | ₩49,204 | ₩49,593 | ₩48,694 | ₩49,553 | +0.71% | 101.8만 |
|---|
| 2026.01.22 | ₩49,955 | ₩50,344 | ₩49,217 | ₩49,284 | -1.34% | 120.8만 |
|---|
| 2026.01.21 | ₩49,378 | ₩50,183 | ₩49,204 | ₩49,673 | +0.60% | 147.6만 |
|---|
| 2026.01.20 | ₩50,049 | ₩50,196 | ₩49,016 | ₩49,056 | -1.98% | 126만 |
|---|
| 2026.01.16 | ₩50,263 | ₩50,545 | ₩49,995 | ₩50,116 | -0.29% | 177.4만 |
|---|
| 2026.01.15 | ₩50,143 | ₩50,572 | ₩50,062 | ₩50,424 | +0.56% | 141.3만 |
|---|
| 2026.01.14 | ₩49,405 | ₩50,183 | ₩49,378 | ₩50,062 | +1.33% | 159.3만 |
|---|
| 2026.01.13 | ₩49,901 | ₩50,062 | ₩49,231 | ₩49,338 | -1.13% | 146.1만 |
|---|
| 2026.01.12 | ₩50,089 | ₩50,183 | ₩49,727 | ₩49,794 | -0.59% | 295.8만 |
|---|
| 2026.01.09 | ₩49,915 | ₩50,397 | ₩49,740 | ₩50,102 | +0.38% | 193.8만 |
|---|
| 2026.01.08 | ₩49,110 | ₩50,076 | ₩48,802 | ₩49,821 | +1.45% | 204.9만 |
|---|
| 2026.01.07 | ₩49,620 | ₩50,116 | ₩49,030 | ₩49,056 | -1.14% | 149.7만 |
|---|
| 2026.01.06 | ₩49,258 | ₩50,236 | ₩49,258 | ₩50,156 | +1.82% | 230.2만 |
|---|
| 2026.01.05 | ₩48,493 | ₩49,606 | ₩48,399 | ₩49,190 | +1.44% | 153만 |
|---|
| 2026.01.02 | ₩48,802 | ₩48,909 | ₩48,399 | ₩48,600 | -0.41% | 113.7만 |
|---|
| 2025.12.31 | ₩48,962 | ₩49,123 | ₩48,654 | ₩48,654 | -0.63% | 144.4만 |
|---|
| 2025.12.30 | ₩49,177 | ₩49,244 | ₩48,989 | ₩48,989 | -0.38% | 99만 |
|---|
| 2025.12.29 | ₩49,030 | ₩49,418 | ₩49,016 | ₩49,164 | +0.27% | 102.7만 |
|---|
| 2025.12.26 | ₩49,217 | ₩49,217 | ₩48,895 | ₩49,056 | -0.33% | 92.8만 |
|---|
| 2025.12.24 | ₩49,526 | ₩49,526 | ₩49,123 | ₩49,164 | -0.73% | 85.2만 |
|---|
| 2025.12.23 | ₩49,056 | ₩49,432 | ₩49,056 | ₩49,284 | +0.46% | 144.9만 |
|---|
| 2025.12.22 | ₩48,734 | ₩49,070 | ₩48,386 | ₩48,989 | +0.52% | 203.2만 |
|---|
| 2025.12.19 | ₩48,587 | ₩48,962 | ₩48,426 | ₩48,493 | -0.19% | 173.5만 |
|---|
| 2025.12.18 | ₩48,024 | ₩48,587 | ₩47,876 | ₩48,506 | +1.01% | 214.2만 |
|---|
| 2025.12.17 | ₩48,211 | ₩48,346 | ₩47,688 | ₩47,782 | -0.89% | 178만 |
|---|
| 2025.12.16 | ₩47,957 | ₩48,265 | ₩47,769 | ₩48,171 | +0.45% | 140.3만 |
|---|
| 2025.12.15 | ₩47,756 | ₩48,225 | ₩47,688 | ₩47,957 | +0.42% | 356.9만 |
|---|
| 2025.12.12 | ₩47,809 | ₩48,118 | ₩47,474 | ₩47,581 | -0.48% | 303.3만 |
|---|
| 2025.12.11 | ₩47,729 | ₩48,091 | ₩47,541 | ₩47,809 | +0.17% | 285.7만 |
|---|
| 2025.12.10 | ₩47,273 | ₩47,782 | ₩47,112 | ₩47,595 | +0.68% | 280.3만 |
|---|
| 2025.12.09 | ₩46,937 | ₩47,688 | ₩46,736 | ₩47,232 | +0.63% | 159.7만 |
|---|
| 2025.12.08 | ₩47,434 | ₩47,474 | ₩46,723 | ₩46,857 | -1.22% | 540.4만 |
|---|
| 2025.12.05 | ₩47,474 | ₩47,621 | ₩47,165 | ₩47,326 | -0.31% | 135.7만 |
|---|
| 2025.12.04 | ₩47,192 | ₩47,756 | ₩47,192 | ₩47,286 | +0.20% | 144.4만 |
|---|
| 2025.12.03 | ₩46,897 | ₩47,125 | ₩46,696 | ₩47,072 | +0.37% | 154.9만 |
|---|
| 2025.12.02 | ₩47,125 | ₩47,206 | ₩46,723 | ₩46,857 | -0.57% | 190.9만 |
|---|
| 2025.12.01 | ₩47,232 | ₩47,769 | ₩47,125 | ₩47,125 | -0.23% | 210.6만 |
|---|
| 2025.11.28 | ₩46,844 | ₩47,487 | ₩46,709 | ₩47,219 | +0.80% | 63.8만 |
|---|
| 2025.11.26 | ₩46,991 | ₩47,165 | ₩46,334 | ₩46,589 | -0.86% | 225.8만 |
|---|
| 2025.11.25 | ₩46,857 | ₩47,407 | ₩46,750 | ₩47,353 | +1.06% | 1009.6만 |
|---|
| 2025.11.24 | ₩46,334 | ₩46,897 | ₩46,012 | ₩46,763 | +0.93% | 207.1만 |
|---|
| 2025.11.21 | ₩45,489 | ₩46,361 | ₩45,382 | ₩46,321 | +1.83% | 180.5만 |
|---|
| 2025.11.20 | ₩45,999 | ₩46,039 | ₩45,127 | ₩45,409 | -1.28% | 207.4만 |
|---|
| 2025.11.19 | ₩44,671 | ₩45,757 | ₩44,671 | ₩45,395 | +1.62% | 281.6만 |
|---|
| 2025.11.18 | ₩45,047 | ₩45,409 | ₩44,577 | ₩45,006 | -0.09% | 330.2만 |
|---|
| 2025.11.17 | ₩45,972 | ₩45,972 | ₩44,979 | ₩45,315 | -1.43% | 289.6만 |
|---|
| 2025.11.14 | ₩46,280 | ₩46,361 | ₩45,583 | ₩46,079 | -0.43% | 418.6만 |
|---|
| 2025.11.13 | ₩46,669 | ₩47,702 | ₩45,985 | ₩46,173 | -1.06% | 333만 |
|---|
| 2025.11.12 | ₩44,979 | ₩46,267 | ₩44,979 | ₩46,173 | +2.65% | 177.5만 |
|---|
| 2025.11.11 | ₩44,845 | ₩45,570 | ₩44,845 | ₩44,979 | +0.30% | 161.9만 |
|---|
| 2025.11.10 | ₩44,993 | ₩45,154 | ₩44,698 | ₩44,805 | -0.42% | 351.6만 |
|---|
| 2025.11.07 | ₩44,309 | ₩44,805 | ₩43,933 | ₩44,805 | +1.12% | 146.7만 |
|---|
| 2025.11.06 | ₩44,658 | ₩44,886 | ₩44,202 | ₩44,497 | -0.36% | 189.4만 |
|---|
| 2025.11.05 | ₩43,987 | ₩44,738 | ₩43,799 | ₩44,658 | +1.52% | 181.9만 |
|---|
| 2025.11.04 | ₩43,773 | ₩44,242 | ₩43,652 | ₩44,054 | +0.64% | 157.2만 |
|---|
| 2025.11.03 | ₩43,424 | ₩44,309 | ₩43,196 | ₩44,282 | +1.98% | 160.6만 |
|---|
| 2025.10.31 | ₩43,075 | ₩43,638 | ₩42,807 | ₩43,410 | +0.78% | 130만 |
|---|
| 2025.10.30 | ₩43,451 | ₩43,866 | ₩43,089 | ₩43,115 | -0.77% | 149.7만 |
|---|
| 2025.10.29 | ₩44,014 | ₩44,135 | ₩43,330 | ₩43,638 | -0.85% | 134.4만 |
|---|
| 2025.10.28 | ₩44,175 | ₩44,215 | ₩43,759 | ₩44,041 | -0.30% | 105.5만 |
|---|
| 2025.10.27 | ₩44,068 | ₩44,309 | ₩43,853 | ₩44,108 | +0.09% | 133.8만 |
|---|
| 2025.10.24 | ₩43,290 | ₩43,813 | ₩43,129 | ₩43,705 | +0.96% | 126.1만 |
|---|
| 2025.10.23 | ₩42,794 | ₩43,196 | ₩42,794 | ₩43,182 | +0.91% | 114.2만 |
|---|
| 2025.10.22 | ₩42,740 | ₩42,928 | ₩42,512 | ₩42,780 | +0.09% | 117.6만 |
|---|
| 2025.10.21 | ₩42,740 | ₩42,941 | ₩42,485 | ₩42,646 | -0.22% | 117.6만 |
|---|
| 2025.10.20 | ₩42,619 | ₩43,022 | ₩42,592 | ₩42,713 | +0.22% | 92.7만 |
|---|
| 2025.10.17 | ₩42,525 | ₩42,794 | ₩42,311 | ₩42,431 | -0.22% | 165.2만 |
|---|
| 2025.10.16 | ₩43,357 | ₩43,357 | ₩42,297 | ₩42,445 | -2.10% | 123.9만 |
|---|
| 2025.10.15 | ₩43,571 | ₩43,719 | ₩42,566 | ₩43,089 | -1.11% | 128만 |
|---|
| 2025.10.14 | ₩42,391 | ₩43,612 | ₩42,123 | ₩43,357 | +2.28% | 175.8만 |
|---|
| 2025.10.13 | ₩43,035 | ₩43,209 | ₩42,700 | ₩43,062 | +0.06% | 90.2만 |
|---|
| 2025.10.10 | ₩42,995 | ₩43,477 | ₩42,378 | ₩42,512 | -1.12% | 182.8만 |
|---|