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 | ₩56,308 | ₩57,045 | ₩56,227 | ₩56,857 | +0.98% | 94만 |
| 2026.10.08 | ₩55,571 | ₩56,562 | ₩55,316 | ₩56,442 | +1.57% | 147.2만 |
| 2026.10.07 | ₩56,937 | ₩57,018 | ₩55,758 | ₩55,839 | -1.93% | 229.9만 |
| 2026.10.06 | ₩57,634 | ₩58,197 | ₩57,353 | ₩57,527 | -0.19% | 140.2만 |
| 2026.10.05 | ₩57,514 | ₩58,009 | ₩57,460 | ₩57,540 | +0.05% | 110.7만 |
| 2026.10.02 | ₩57,219 | ₩57,661 | ₩56,978 | ₩57,527 | +0.54% | 131만 |
| 2026.10.01 | ₩57,018 | ₩57,098 | ₩56,013 | ₩57,018 | 0.00% | 170.2만 |
| 2026.09.30 | ₩58,130 | ₩58,130 | ₩57,031 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,071 |
| -1.82% |
| 118만 |
| 2026.09.29 | ₩58,197 | ₩58,277 | ₩57,674 | ₩58,184 | -0.02% | 126만 |
|---|
| 2026.09.28 | ₩58,532 | ₩58,706 | ₩57,983 | ₩58,291 | -0.41% | 139.7만 |
|---|
| 2026.09.25 | ₩58,706 | ₩59,001 | ₩58,277 | ₩58,773 | +0.11% | 102만 |
|---|
| 2026.09.24 | ₩58,210 | ₩58,653 | ₩57,996 | ₩58,277 | +0.12% | 115.4만 |
|---|
| 2026.09.23 | ₩58,800 | ₩59,564 | ₩58,425 | ₩58,425 | -0.64% | 153.6만 |
|---|
| 2026.09.22 | ₩59,765 | ₩60,140 | ₩58,827 | ₩59,189 | -0.96% | 155.8만 |
|---|
| 2026.09.21 | ₩59,738 | ₩59,952 | ₩59,470 | ₩59,738 | 0.00% | 106.8만 |
|---|
| 2026.09.18 | ₩59,068 | ₩59,631 | ₩58,679 | ₩59,470 | +0.68% | 172.8만 |
|---|
| 2026.09.17 | ₩58,934 | ₩59,376 | ₩58,800 | ₩59,028 | +0.16% | 218만 |
|---|
| 2026.09.16 | ₩58,813 | ₩59,242 | ₩58,063 | ₩58,559 | -0.43% | 168만 |
|---|
| 2026.09.15 | ₩58,344 | ₩58,854 | ₩58,023 | ₩58,787 | +0.76% | 155.1만 |
|---|
| 2026.09.14 | ₩58,023 | ₩58,559 | ₩57,835 | ₩58,358 | +0.58% | 97.3만 |
|---|
| 2026.09.11 | ₩58,773 | ₩58,961 | ₩57,621 | ₩58,277 | -0.84% | 92.1만 |
|---|
| 2026.09.10 | ₩57,674 | ₩58,438 | ₩57,353 | ₩58,264 | +1.02% | 167.3만 |
|---|
| 2026.09.09 | ₩58,076 | ₩58,076 | ₩57,339 | ₩57,540 | -0.92% | 351.2만 |
|---|
| 2026.09.08 | ₩59,108 | ₩59,336 | ₩58,063 | ₩58,130 | -1.65% | 407.3만 |
|---|
| 2026.09.04 | ₩59,457 | ₩59,698 | ₩59,135 | ₩59,416 | -0.07% | 101.6만 |
|---|
| 2026.09.03 | ₩58,478 | ₩59,845 | ₩58,371 | ₩59,751 | +2.18% | 199.2만 |
|---|
| 2026.09.02 | ₩56,777 | ₩58,036 | ₩56,629 | ₩58,009 | +2.17% | 190만 |
|---|
| 2026.09.01 | ₩56,790 | ₩57,085 | ₩56,160 | ₩56,468 | -0.57% | 242.4만 |
|---|
| 2026.08.31 | ₩57,527 | ₩57,741 | ₩56,696 | ₩56,830 | -1.21% | 152.3만 |
|---|
| 2026.08.28 | ₩57,916 | ₩58,117 | ₩57,031 | ₩57,299 | -1.06% | 191만 |
|---|
| 2026.08.27 | ₩57,621 | ₩58,197 | ₩57,406 | ₩57,822 | +0.35% | 126.3만 |
|---|
| 2026.08.26 | ₩57,902 | ₩58,184 | ₩57,514 | ₩57,929 | +0.05% | 94.1만 |
|---|
| 2026.08.25 | ₩57,621 | ₩57,875 | ₩56,951 | ₩57,849 | +0.40% | 131.7만 |
|---|
| 2026.08.24 | ₩56,696 | ₩57,567 | ₩56,696 | ₩57,380 | +1.21% | 177.8만 |
|---|
| 2026.08.21 | ₩56,924 | ₩57,581 | ₩56,870 | ₩56,964 | +0.07% | 521.8만 |
|---|
| 2026.08.20 | ₩58,117 | ₩58,197 | ₩56,723 | ₩56,911 | -2.08% | 1255.3만 |
|---|
| 2026.08.19 | ₩59,296 | ₩59,296 | ₩57,902 | ₩58,184 | -1.88% | 230.6만 |
|---|
| 2026.08.18 | ₩59,390 | ₩59,524 | ₩59,001 | ₩59,001 | -0.65% | 97.3만 |
|---|
| 2026.08.17 | ₩59,510 | ₩59,966 | ₩59,175 | ₩59,269 | -0.41% | 523.9만 |
|---|
| 2026.08.14 | ₩58,961 | ₩59,591 | ₩58,921 | ₩59,577 | +1.05% | 96.7만 |
|---|
| 2026.08.13 | ₩58,961 | ₩59,376 | ₩58,465 | ₩58,854 | -0.18% | 449.9만 |
|---|
| 2026.08.12 | ₩58,988 | ₩59,189 | ₩58,612 | ₩58,666 | -0.55% | 295.7만 |
|---|
| 2026.08.11 | ₩59,175 | ₩59,497 | ₩58,706 | ₩58,720 | -0.77% | 292.3만 |
|---|
| 2026.08.10 | ₩59,256 | ₩59,711 | ₩58,867 | ₩59,162 | -0.16% | 242.2만 |
|---|
| 2026.08.07 | ₩60,019 | ₩60,408 | ₩58,880 | ₩59,390 | -1.05% | 207.8만 |
|---|
| 2026.08.06 | ₩60,301 | ₩60,743 | ₩59,497 | ₩59,738 | -0.93% | 294.8만 |
|---|
| 2026.08.05 | ₩58,197 | ₩59,778 | ₩55,852 | ₩59,564 | +2.35% | 513.7만 |
|---|
| 2026.08.04 | ₩59,537 | ₩60,019 | ₩59,175 | ₩59,993 | +0.77% | 231.1만 |
|---|
| 2026.08.03 | ₩59,765 | ₩59,939 | ₩59,403 | ₩59,644 | -0.20% | 97.8만 |
|---|
| 2026.07.31 | ₩59,805 | ₩60,153 | ₩59,510 | ₩59,550 | -0.43% | 182.4만 |
|---|
| 2026.07.30 | ₩59,269 | ₩59,792 | ₩59,081 | ₩59,698 | +0.72% | 135.4만 |
|---|
| 2026.07.29 | ₩59,296 | ₩59,671 | ₩58,746 | ₩58,854 | -0.75% | 255.9만 |
|---|
| 2026.07.28 | ₩58,894 | ₩59,872 | ₩58,693 | ₩59,818 | +1.57% | 227만 |
|---|
| 2026.07.27 | ₩58,666 | ₩59,135 | ₩58,478 | ₩59,041 | +0.64% | 160.4만 |
|---|
| 2026.07.24 | ₩57,862 | ₩58,706 | ₩57,648 | ₩58,519 | +1.13% | 155.6만 |
|---|
| 2026.07.23 | ₩57,205 | ₩57,768 | ₩57,058 | ₩57,701 | +0.87% | 207.7만 |
|---|
| 2026.07.22 | ₩57,621 | ₩58,143 | ₩57,500 | ₩57,674 | +0.09% | 115.4만 |
|---|
| 2026.07.21 | ₩57,138 | ₩57,433 | ₩56,750 | ₩57,393 | +0.45% | 117.9만 |
|---|
| 2026.07.20 | ₩58,103 | ₩58,371 | ₩56,911 | ₩56,951 | -1.98% | 150.3만 |
|---|
| 2026.07.17 | ₩57,688 | ₩58,358 | ₩57,487 | ₩58,143 | +0.79% | 180.8만 |
|---|
| 2026.07.16 | ₩57,406 | ₩58,117 | ₩57,406 | ₩58,117 | +1.24% | 172.3만 |
|---|
| 2026.07.15 | ₩56,133 | ₩57,902 | ₩56,107 | ₩57,715 | +2.82% | 195.3만 |
|---|
| 2026.07.14 | ₩55,651 | ₩56,066 | ₩55,504 | ₩55,865 | +0.39% | 138.4만 |
|---|
| 2026.07.13 | ₩55,383 | ₩55,638 | ₩54,914 | ₩55,329 | -0.10% | 115만 |
|---|
| 2026.07.10 | ₩55,825 | ₩55,932 | ₩55,329 | ₩55,329 | -0.89% | 77.5만 |
|---|
| 2026.07.09 | ₩55,410 | ₩55,919 | ₩55,316 | ₩55,597 | +0.34% | 131.6만 |
|---|
| 2026.07.08 | ₩55,289 | ₩55,383 | ₩54,780 | ₩55,061 | -0.41% | 132.4만 |
|---|
| 2026.07.07 | ₩55,383 | ₩55,839 | ₩55,128 | ₩55,477 | +0.17% | 135.5만 |
|---|
| 2026.07.06 | ₩55,651 | ₩55,879 | ₩55,035 | ₩55,423 | -0.41% | 136.1만 |
|---|
| 2026.07.02 | ₩54,941 | ₩55,209 | ₩54,351 | ₩55,182 | +0.44% | 158만 |
|---|
| 2026.07.01 | ₩54,177 | ₩54,994 | ₩54,177 | ₩54,566 | +0.72% | 79.6만 |
|---|
| 2026.06.30 | ₩54,539 | ₩54,820 | ₩53,815 | ₩54,284 | -0.47% | 173.9만 |
|---|
| 2026.06.29 | ₩53,976 | ₩54,525 | ₩53,574 | ₩54,512 | +0.99% | 159.1만 |
|---|
| 2026.06.26 | ₩53,989 | ₩54,311 | ₩53,708 | ₩53,989 | 0.00% | 111.9만 |
|---|
| 2026.06.25 | ₩53,601 | ₩54,579 | ₩53,520 | ₩53,842 | +0.45% | 149.5만 |
|---|
| 2026.06.24 | ₩53,802 | ₩53,909 | ₩52,904 | ₩53,199 | -1.12% | 442.9만 |
|---|
| 2026.06.23 | ₩53,735 | ₩54,231 | ₩53,547 | ₩53,855 | +0.22% | 186.1만 |
|---|
| 2026.06.22 | ₩54,177 | ₩54,941 | ₩53,842 | ₩54,056 | -0.22% | 274.5만 |
|---|
| 2026.06.18 | ₩54,472 | ₩54,700 | ₩54,070 | ₩54,418 | -0.10% | 143.3만 |
|---|
| 2026.06.17 | ₩54,901 | ₩55,463 | ₩54,003 | ₩54,123 | -1.42% | 250.2만 |
|---|
| 2026.06.16 | ₩54,619 | ₩55,517 | ₩54,619 | ₩55,102 | +0.88% | 117.5만 |
|---|
| 2026.06.15 | ₩54,351 | ₩54,753 | ₩54,070 | ₩54,592 | +0.44% | 98.3만 |
|---|
| 2026.06.12 | ₩53,507 | ₩54,231 | ₩53,507 | ₩54,016 | +0.95% | 165.1만 |
|---|
| 2026.06.11 | ₩52,462 | ₩53,507 | ₩52,301 | ₩53,319 | +1.63% | 195.7만 |
|---|
| 2026.06.10 | ₩52,140 | ₩52,877 | ₩51,631 | ₩52,596 | +0.87% | 265만 |
|---|
| 2026.06.09 | ₩52,395 | ₩52,757 | ₩51,510 | ₩52,073 | -0.61% | 241.5만 |
|---|
| 2026.06.08 | ₩51,886 | ₩52,328 | ₩51,711 | ₩52,113 | +0.44% | 216.3만 |
|---|
| 2026.06.05 | ₩51,765 | ₩52,261 | ₩51,604 | ₩51,872 | +0.21% | 234.6만 |
|---|
| 2026.06.04 | ₩50,036 | ₩51,685 | ₩49,366 | ₩51,591 | +3.11% | 246.6만 |
|---|
| 2026.06.03 | ₩51,175 | ₩51,443 | ₩50,961 | ₩51,149 | -0.05% | 236.5만 |
|---|
| 2026.06.02 | ₩50,546 | ₩51,698 | ₩50,546 | ₩51,510 | +1.91% | 135.2만 |
|---|
| 2026.06.01 | ₩50,626 | ₩51,309 | ₩50,291 | ₩50,492 | -0.26% | 184.3만 |
|---|
| 2026.05.29 | ₩50,639 | ₩51,484 | ₩50,626 | ₩51,175 | +1.06% | 386만 |
|---|
| 2026.05.28 | ₩51,524 | ₩51,725 | ₩51,068 | ₩51,309 | -0.42% | 911.5만 |
|---|
| 2026.05.27 | ₩51,912 | ₩52,073 | ₩51,591 | ₩51,872 | -0.08% | 168.7만 |
|---|
| 2026.05.26 | ₩52,381 | ₩52,556 | ₩51,497 | ₩51,698 | -1.30% | 144.7만 |
|---|
| 2026.05.22 | ₩52,274 | ₩52,542 | ₩51,618 | ₩51,631 | -1.23% | 147.7만 |
|---|
| 2026.05.21 | ₩51,497 | ₩52,408 | ₩51,403 | ₩52,314 | +1.59% | 689.1만 |
|---|
| 2026.05.20 | ₩50,840 | ₩52,006 | ₩50,479 | ₩51,859 | +2.00% | 179.1만 |
|---|
| 2026.05.19 | ₩50,693 | ₩51,055 | ₩50,318 | ₩50,680 | -0.03% | 222.8만 |
|---|
| 2026.05.18 | ₩50,666 | ₩51,283 | ₩50,666 | ₩51,229 | +1.11% | 148.9만 |
|---|
| 2026.05.15 | ₩49,782 | ₩50,613 | ₩49,634 | ₩50,345 | +1.13% | 226.3만 |
|---|
| 2026.05.14 | ₩50,345 | ₩50,666 | ₩49,541 | ₩50,304 | -0.08% | 511.3만 |
|---|
| 2026.05.13 | ₩53,668 | ₩54,150 | ₩53,132 | ₩53,400 | -0.50% | 230.8만 |
|---|
| 2026.05.12 | ₩53,346 | ₩53,802 | ₩53,105 | ₩53,641 | +0.55% | 220.8만 |
|---|
| 2026.05.11 | ₩53,346 | ₩54,030 | ₩53,346 | ₩53,561 | +0.40% | 127.3만 |
|---|
| 2026.05.08 | ₩53,306 | ₩53,721 | ₩52,757 | ₩53,628 | +0.60% | 209.7만 |
|---|
| 2026.05.07 | ₩53,333 | ₩53,695 | ₩52,944 | ₩53,011 | -0.60% | 233.7만 |
|---|
| 2026.05.06 | ₩53,373 | ₩53,708 | ₩53,159 | ₩53,561 | +0.35% | 134.4만 |
|---|
| 2026.05.05 | ₩51,912 | ₩52,730 | ₩51,765 | ₩52,690 | +1.50% | 143.5만 |
|---|
| 2026.05.04 | ₩52,221 | ₩52,515 | ₩51,524 | ₩51,618 | -1.15% | 180.4만 |
|---|
| 2026.05.01 | ₩52,783 | ₩53,185 | ₩52,395 | ₩52,395 | -0.74% | 135.5만 |
|---|
| 2026.04.30 | ₩51,323 | ₩52,730 | ₩51,256 | ₩52,649 | +2.58% | 132.1만 |
|---|
| 2026.04.29 | ₩51,698 | ₩51,845 | ₩51,149 | ₩51,149 | -1.06% | 188.2만 |
|---|
| 2026.04.28 | ₩51,671 | ₩52,140 | ₩51,510 | ₩51,711 | +0.08% | 393만 |
|---|
| 2026.04.27 | ₩51,752 | ₩52,167 | ₩51,457 | ₩51,698 | -0.10% | 230.3만 |
|---|
| 2026.04.24 | ₩51,698 | ₩52,234 | ₩51,537 | ₩51,912 | +0.41% | 149.5만 |
|---|
| 2026.04.23 | ₩51,082 | ₩51,872 | ₩51,082 | ₩51,792 | +1.39% | 167.4만 |
|---|
| 2026.04.22 | ₩51,443 | ₩51,457 | ₩50,787 | ₩51,336 | -0.21% | 165.9만 |
|---|
| 2026.04.21 | ₩51,698 | ₩52,033 | ₩51,189 | ₩51,229 | -0.91% | 160.9만 |
|---|
| 2026.04.20 | ₩51,993 | ₩52,140 | ₩51,551 | ₩51,671 | -0.62% | 181만 |
|---|
| 2026.04.17 | ₩52,301 | ₩52,556 | ₩51,993 | ₩52,006 | -0.56% | 174만 |
|---|
| 2026.04.16 | ₩52,060 | ₩52,288 | ₩51,551 | ₩51,765 | -0.57% | 194.6만 |
|---|
| 2026.04.15 | ₩50,720 | ₩52,060 | ₩50,720 | ₩51,993 | +2.51% | 181.6만 |
|---|
| 2026.04.14 | ₩49,969 | ₩50,907 | ₩49,969 | ₩50,720 | +1.50% | 196.6만 |
|---|
| 2026.04.13 | ₩48,603 | ₩50,023 | ₩48,603 | ₩49,956 | +2.78% | 261.8만 |
|---|
| 2026.04.10 | ₩49,031 | ₩49,246 | ₩48,670 | ₩48,938 | -0.19% | 100.1만 |
|---|
| 2026.04.09 | ₩48,616 | ₩49,179 | ₩48,536 | ₩49,031 | +0.85% | 207.9만 |
|---|
| 2026.04.08 | ₩48,562 | ₩48,964 | ₩48,214 | ₩48,924 | +0.75% | 186.7만 |
|---|
| 2026.04.07 | ₩46,887 | ₩47,343 | ₩46,673 | ₩47,196 | +0.66% | 194.5만 |
|---|
| 2026.04.06 | ₩46,740 | ₩47,330 | ₩46,740 | ₩47,142 | +0.86% | 114.2만 |
|---|
| 2026.04.02 | ₩45,949 | ₩46,820 | ₩45,762 | ₩46,767 | +1.78% | 187만 |
|---|
| 2026.04.01 | ₩46,740 | ₩47,075 | ₩46,365 | ₩46,606 | -0.29% | 160만 |
|---|
| 2026.03.31 | ₩45,587 | ₩46,217 | ₩44,998 | ₩46,150 | +1.23% | 217만 |
|---|
| 2026.03.30 | ₩45,011 | ₩45,708 | ₩44,904 | ₩45,092 | +0.18% | 180.9만 |
|---|
| 2026.03.27 | ₩45,976 | ₩45,976 | ₩44,877 | ₩45,065 | -1.98% | 191.3만 |
|---|
| 2026.03.26 | ₩46,070 | ₩46,713 | ₩45,896 | ₩46,164 | +0.20% | 288.2만 |
|---|
| 2026.03.25 | ₩46,619 | ₩46,767 | ₩46,097 | ₩46,351 | -0.57% | 161.4만 |
|---|
| 2026.03.24 | ₩45,574 | ₩46,418 | ₩45,520 | ₩46,137 | +1.23% | 174.9만 |
|---|
| 2026.03.23 | ₩46,070 | ₩46,686 | ₩45,882 | ₩46,043 | -0.06% | 240.6만 |
|---|
| 2026.03.20 | ₩45,494 | ₩45,721 | ₩45,065 | ₩45,306 | -0.41% | 188.7만 |
|---|
| 2026.03.19 | ₩45,561 | ₩45,855 | ₩45,078 | ₩45,440 | -0.26% | 251.9만 |
|---|
| 2026.03.18 | ₩46,284 | ₩46,499 | ₩45,909 | ₩45,963 | -0.69% | 187.7만 |
|---|
| 2026.03.17 | ₩45,963 | ₩46,432 | ₩45,963 | ₩46,284 | +0.70% | 151만 |
|---|
| 2026.03.16 | ₩45,400 | ₩45,855 | ₩45,386 | ₩45,708 | +0.68% | 328만 |
|---|
| 2026.03.13 | ₩45,172 | ₩45,293 | ₩44,703 | ₩44,770 | -0.89% | 152.9만 |
|---|
| 2026.03.12 | ₩44,783 | ₩45,118 | ₩44,529 | ₩44,891 | +0.24% | 167.2만 |
|---|
| 2026.03.11 | ₩45,239 | ₩45,681 | ₩45,118 | ₩45,212 | -0.06% | 222.6만 |
|---|
| 2026.03.10 | ₩45,132 | ₩45,614 | ₩44,636 | ₩45,239 | +0.24% | 222만 |
|---|
| 2026.03.09 | ₩44,556 | ₩44,797 | ₩43,658 | ₩44,757 | +0.45% | 319.6만 |
|---|
| 2026.03.06 | ₩45,628 | ₩45,628 | ₩44,837 | ₩45,132 | -1.09% | 254.6만 |
|---|
| 2026.03.05 | ₩46,525 | ₩46,861 | ₩45,681 | ₩46,097 | -0.92% | 208.3만 |
|---|
| 2026.03.04 | ₩46,190 | ₩46,887 | ₩46,110 | ₩46,659 | +1.02% | 213.2만 |
|---|
| 2026.03.03 | ₩45,896 | ₩46,204 | ₩45,212 | ₩45,989 | +0.20% | 377.6만 |
|---|
| 2026.03.02 | ₩46,606 | ₩47,008 | ₩46,150 | ₩46,834 | +0.49% | 507.5만 |
|---|
| 2026.02.27 | ₩47,477 | ₩47,785 | ₩47,316 | ₩47,624 | +0.31% | 298.6만 |
|---|
| 2026.02.26 | ₩47,825 | ₩48,107 | ₩47,464 | ₩48,000 | +0.36% | 272.7만 |
|---|
| 2026.02.25 | ₩47,705 | ₩47,705 | ₩47,075 | ₩47,437 | -0.56% | 517.1만 |
|---|
| 2026.02.24 | ₩48,000 | ₩48,053 | ₩47,276 | ₩47,959 | -0.08% | 1260.7만 |
|---|
| 2026.02.23 | ₩49,299 | ₩49,326 | ₩48,000 | ₩48,134 | -2.36% | 202.2만 |
|---|
| 2026.02.20 | ₩48,777 | ₩49,165 | ₩48,549 | ₩49,152 | +0.77% | 158.1만 |
|---|
| 2026.02.19 | ₩49,206 | ₩49,246 | ₩48,402 | ₩48,469 | -1.50% | 145.8만 |
|---|
| 2026.02.18 | ₩49,969 | ₩49,969 | ₩49,112 | ₩49,554 | -0.83% | 548.3만 |
|---|
| 2026.02.17 | ₩49,206 | ₩49,929 | ₩49,098 | ₩49,809 | +1.23% | 292.9만 |
|---|
| 2026.02.13 | ₩48,254 | ₩49,313 | ₩47,946 | ₩49,273 | +2.11% | 452.1만 |
|---|
| 2026.02.12 | ₩50,639 | ₩51,175 | ₩47,665 | ₩47,986 | -5.24% | 499.7만 |
|---|
| 2026.02.11 | ₩51,390 | ₩51,644 | ₩50,680 | ₩50,773 | -1.20% | 134.6만 |
|---|
| 2026.02.10 | ₩51,082 | ₩51,618 | ₩51,055 | ₩51,269 | +0.37% | 150만 |
|---|
| 2026.02.09 | ₩51,256 | ₩51,457 | ₩50,894 | ₩50,921 | -0.65% | 248.6만 |
|---|
| 2026.02.06 | ₩50,546 | ₩51,095 | ₩50,371 | ₩50,974 | +0.85% | 154.2만 |
|---|
| 2026.02.05 | ₩50,077 | ₩51,108 | ₩49,822 | ₩50,077 | 0.00% | 280.6만 |
|---|
| 2026.02.04 | ₩51,041 | ₩51,269 | ₩49,795 | ₩50,224 | -1.60% | 525.5만 |
|---|
| 2026.02.03 | ₩51,430 | ₩51,671 | ₩50,706 | ₩51,001 | -0.83% | 186만 |
|---|
| 2026.02.02 | ₩51,068 | ₩51,886 | ₩51,028 | ₩51,430 | +0.71% | 183.9만 |
|---|
| 2026.01.30 | ₩51,135 | ₩51,524 | ₩50,479 | ₩51,068 | -0.13% | 203.7만 |
|---|
| 2026.01.29 | ₩50,921 | ₩51,765 | ₩50,733 | ₩51,658 | +1.45% | 178만 |
|---|
| 2026.01.28 | ₩50,023 | ₩50,720 | ₩49,567 | ₩50,546 | +1.04% | 157.6만 |
|---|
| 2026.01.27 | ₩49,943 | ₩50,599 | ₩49,876 | ₩50,077 | +0.27% | 116.8만 |
|---|
| 2026.01.26 | ₩49,809 | ₩49,969 | ₩49,380 | ₩49,742 | -0.13% | 113.8만 |
|---|
| 2026.01.23 | ₩49,165 | ₩49,554 | ₩48,656 | ₩49,514 | +0.71% | 101.8만 |
|---|
| 2026.01.22 | ₩49,916 | ₩50,304 | ₩49,179 | ₩49,246 | -1.34% | 120.8만 |
|---|
| 2026.01.21 | ₩49,340 | ₩50,144 | ₩49,165 | ₩49,634 | +0.60% | 147.6만 |
|---|
| 2026.01.20 | ₩50,010 | ₩50,157 | ₩48,978 | ₩49,018 | -1.98% | 126만 |
|---|
| 2026.01.16 | ₩50,224 | ₩50,505 | ₩49,956 | ₩50,077 | -0.29% | 177.4만 |
|---|
| 2026.01.15 | ₩50,103 | ₩50,532 | ₩50,023 | ₩50,385 | +0.56% | 141.3만 |
|---|
| 2026.01.14 | ₩49,366 | ₩50,144 | ₩49,340 | ₩50,023 | +1.33% | 159.3만 |
|---|
| 2026.01.13 | ₩49,862 | ₩50,023 | ₩49,192 | ₩49,299 | -1.13% | 146.1만 |
|---|
| 2026.01.12 | ₩50,050 | ₩50,144 | ₩49,688 | ₩49,755 | -0.59% | 295.8만 |
|---|
| 2026.01.09 | ₩49,876 | ₩50,358 | ₩49,701 | ₩50,063 | +0.38% | 193.8만 |
|---|
| 2026.01.08 | ₩49,072 | ₩50,036 | ₩48,763 | ₩49,782 | +1.45% | 204.9만 |
|---|
| 2026.01.07 | ₩49,581 | ₩50,077 | ₩48,991 | ₩49,018 | -1.14% | 149.7만 |
|---|
| 2026.01.06 | ₩49,219 | ₩50,197 | ₩49,219 | ₩50,117 | +1.82% | 230.2만 |
|---|
| 2026.01.05 | ₩48,455 | ₩49,567 | ₩48,361 | ₩49,152 | +1.44% | 153만 |
|---|
| 2026.01.02 | ₩48,763 | ₩48,871 | ₩48,361 | ₩48,562 | -0.41% | 113.7만 |
|---|
| 2025.12.31 | ₩48,924 | ₩49,085 | ₩48,616 | ₩48,616 | -0.63% | 144.4만 |
|---|
| 2025.12.30 | ₩49,139 | ₩49,206 | ₩48,951 | ₩48,951 | -0.38% | 99만 |
|---|
| 2025.12.29 | ₩48,991 | ₩49,380 | ₩48,978 | ₩49,125 | +0.27% | 102.7만 |
|---|
| 2025.12.26 | ₩49,179 | ₩49,179 | ₩48,857 | ₩49,018 | -0.33% | 92.8만 |
|---|
| 2025.12.24 | ₩49,487 | ₩49,487 | ₩49,085 | ₩49,125 | -0.73% | 85.2만 |
|---|
| 2025.12.23 | ₩49,018 | ₩49,393 | ₩49,018 | ₩49,246 | +0.46% | 144.9만 |
|---|
| 2025.12.22 | ₩48,696 | ₩49,031 | ₩48,348 | ₩48,951 | +0.52% | 203.2만 |
|---|
| 2025.12.19 | ₩48,549 | ₩48,924 | ₩48,388 | ₩48,455 | -0.19% | 173.5만 |
|---|
| 2025.12.18 | ₩47,986 | ₩48,549 | ₩47,839 | ₩48,469 | +1.01% | 214.2만 |
|---|
| 2025.12.17 | ₩48,174 | ₩48,308 | ₩47,651 | ₩47,745 | -0.89% | 178만 |
|---|
| 2025.12.16 | ₩47,919 | ₩48,227 | ₩47,732 | ₩48,134 | +0.45% | 140.3만 |
|---|
| 2025.12.15 | ₩47,718 | ₩48,187 | ₩47,651 | ₩47,919 | +0.42% | 356.9만 |
|---|
| 2025.12.12 | ₩47,772 | ₩48,080 | ₩47,437 | ₩47,544 | -0.48% | 303.3만 |
|---|
| 2025.12.11 | ₩47,691 | ₩48,053 | ₩47,504 | ₩47,772 | +0.17% | 285.7만 |
|---|
| 2025.12.10 | ₩47,236 | ₩47,745 | ₩47,075 | ₩47,557 | +0.68% | 280.3만 |
|---|
| 2025.12.09 | ₩46,901 | ₩47,651 | ₩46,700 | ₩47,196 | +0.63% | 159.7만 |
|---|
| 2025.12.08 | ₩47,397 | ₩47,437 | ₩46,686 | ₩46,820 | -1.22% | 540.4만 |
|---|
| 2025.12.05 | ₩47,437 | ₩47,584 | ₩47,129 | ₩47,289 | -0.31% | 135.7만 |
|---|
| 2025.12.04 | ₩47,155 | ₩47,718 | ₩47,155 | ₩47,249 | +0.20% | 144.4만 |
|---|
| 2025.12.03 | ₩46,861 | ₩47,088 | ₩46,659 | ₩47,035 | +0.37% | 154.9만 |
|---|
| 2025.12.02 | ₩47,088 | ₩47,169 | ₩46,686 | ₩46,820 | -0.57% | 190.9만 |
|---|
| 2025.12.01 | ₩47,196 | ₩47,732 | ₩47,088 | ₩47,088 | -0.23% | 210.6만 |
|---|
| 2025.11.28 | ₩46,807 | ₩47,450 | ₩46,673 | ₩47,182 | +0.80% | 63.8만 |
|---|
| 2025.11.26 | ₩46,954 | ₩47,129 | ₩46,298 | ₩46,552 | -0.86% | 225.8만 |
|---|
| 2025.11.25 | ₩46,820 | ₩47,370 | ₩46,713 | ₩47,316 | +1.06% | 1009.6만 |
|---|
| 2025.11.24 | ₩46,298 | ₩46,861 | ₩45,976 | ₩46,726 | +0.93% | 207.1만 |
|---|
| 2025.11.21 | ₩45,453 | ₩46,324 | ₩45,346 | ₩46,284 | +1.83% | 180.5만 |
|---|
| 2025.11.20 | ₩45,963 | ₩46,003 | ₩45,092 | ₩45,373 | -1.28% | 207.4만 |
|---|
| 2025.11.19 | ₩44,636 | ₩45,721 | ₩44,636 | ₩45,360 | +1.62% | 281.6만 |
|---|
| 2025.11.18 | ₩45,011 | ₩45,373 | ₩44,542 | ₩44,971 | -0.09% | 330.2만 |
|---|
| 2025.11.17 | ₩45,936 | ₩45,936 | ₩44,944 | ₩45,279 | -1.43% | 289.6만 |
|---|
| 2025.11.14 | ₩46,244 | ₩46,324 | ₩45,547 | ₩46,043 | -0.43% | 418.6만 |
|---|
| 2025.11.13 | ₩46,633 | ₩47,665 | ₩45,949 | ₩46,137 | -1.06% | 333만 |
|---|
| 2025.11.12 | ₩44,944 | ₩46,231 | ₩44,944 | ₩46,137 | +2.65% | 177.5만 |
|---|
| 2025.11.11 | ₩44,810 | ₩45,534 | ₩44,810 | ₩44,944 | +0.30% | 161.9만 |
|---|
| 2025.11.10 | ₩44,958 | ₩45,118 | ₩44,663 | ₩44,770 | -0.42% | 351.6만 |
|---|
| 2025.11.07 | ₩44,274 | ₩44,770 | ₩43,899 | ₩44,770 | +1.12% | 146.7만 |
|---|
| 2025.11.06 | ₩44,623 | ₩44,850 | ₩44,167 | ₩44,462 | -0.36% | 189.4만 |
|---|
| 2025.11.05 | ₩43,953 | ₩44,703 | ₩43,765 | ₩44,623 | +1.52% | 181.9만 |
|---|
| 2025.11.04 | ₩43,738 | ₩44,207 | ₩43,618 | ₩44,020 | +0.64% | 157.2만 |
|---|
| 2025.11.03 | ₩43,390 | ₩44,274 | ₩43,162 | ₩44,247 | +1.98% | 160.6만 |
|---|
| 2025.10.31 | ₩43,041 | ₩43,604 | ₩42,773 | ₩43,376 | +0.78% | 130만 |
|---|
| 2025.10.30 | ₩43,417 | ₩43,832 | ₩43,055 | ₩43,082 | -0.77% | 149.7만 |
|---|
| 2025.10.29 | ₩43,979 | ₩44,100 | ₩43,296 | ₩43,604 | -0.85% | 134.4만 |
|---|
| 2025.10.28 | ₩44,140 | ₩44,180 | ₩43,725 | ₩44,006 | -0.30% | 105.5만 |
|---|
| 2025.10.27 | ₩44,033 | ₩44,274 | ₩43,819 | ₩44,073 | +0.09% | 133.8만 |
|---|
| 2025.10.24 | ₩43,256 | ₩43,778 | ₩43,095 | ₩43,671 | +0.96% | 126.1만 |
|---|
| 2025.10.23 | ₩42,760 | ₩43,162 | ₩42,760 | ₩43,149 | +0.91% | 114.2만 |
|---|
| 2025.10.22 | ₩42,706 | ₩42,894 | ₩42,479 | ₩42,747 | +0.09% | 117.6만 |
|---|
| 2025.10.21 | ₩42,706 | ₩42,907 | ₩42,452 | ₩42,613 | -0.22% | 117.6만 |
|---|
| 2025.10.20 | ₩42,586 | ₩42,988 | ₩42,559 | ₩42,680 | +0.22% | 92.7만 |
|---|
| 2025.10.17 | ₩42,492 | ₩42,760 | ₩42,278 | ₩42,398 | -0.22% | 165.2만 |
|---|
| 2025.10.16 | ₩43,323 | ₩43,323 | ₩42,264 | ₩42,412 | -2.10% | 123.9만 |
|---|
| 2025.10.15 | ₩43,537 | ₩43,685 | ₩42,532 | ₩43,055 | -1.11% | 128만 |
|---|
| 2025.10.14 | ₩42,358 | ₩43,577 | ₩42,090 | ₩43,323 | +2.28% | 175.8만 |
|---|
| 2025.10.13 | ₩43,001 | ₩43,175 | ₩42,666 | ₩43,028 | +0.06% | 90.2만 |
|---|
| 2025.10.10 | ₩42,961 | ₩43,443 | ₩42,345 | ₩42,479 | -1.12% | 182.8만 |
|---|