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 | ₩56,362 | ₩57,100 | ₩56,281 | ₩56,912 | +0.98% | 94만 |
| 2026.10.08 | ₩55,624 | ₩56,617 | ₩55,369 | ₩56,496 | +1.57% | 147.2만 |
| 2026.10.07 | ₩56,992 | ₩57,073 | ₩55,812 | ₩55,892 | -1.93% | 229.9만 |
| 2026.10.06 | ₩57,690 | ₩58,253 | ₩57,408 | ₩57,582 | -0.19% | 140.2만 |
| 2026.10.05 | ₩57,569 | ₩58,065 | ₩57,515 | ₩57,596 | +0.05% | 110.7만 |
| 2026.10.02 | ₩57,274 | ₩57,717 | ₩57,033 | ₩57,582 | +0.54% | 131만 |
| 2026.10.01 | ₩57,073 | ₩57,153 | ₩56,067 | ₩57,073 | 0.00% | 170.2만 |
| 2026.09.30 | ₩58,186 | ₩58,186 | ₩57,086 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,126 |
| -1.82% |
| 118만 |
| 2026.09.29 | ₩58,253 | ₩58,334 | ₩57,730 | ₩58,240 | -0.02% | 126만 |
|---|
| 2026.09.28 | ₩58,588 | ₩58,763 | ₩58,038 | ₩58,347 | -0.41% | 139.7만 |
|---|
| 2026.09.25 | ₩58,763 | ₩59,058 | ₩58,334 | ₩58,830 | +0.11% | 102만 |
|---|
| 2026.09.24 | ₩58,267 | ₩58,709 | ₩58,052 | ₩58,334 | +0.12% | 115.4만 |
|---|
| 2026.09.23 | ₩58,857 | ₩59,621 | ₩58,481 | ₩58,481 | -0.64% | 153.6만 |
|---|
| 2026.09.22 | ₩59,822 | ₩60,198 | ₩58,884 | ₩59,246 | -0.96% | 155.8만 |
|---|
| 2026.09.21 | ₩59,796 | ₩60,010 | ₩59,527 | ₩59,796 | 0.00% | 106.8만 |
|---|
| 2026.09.18 | ₩59,125 | ₩59,688 | ₩58,736 | ₩59,527 | +0.68% | 172.8만 |
|---|
| 2026.09.17 | ₩58,991 | ₩59,433 | ₩58,857 | ₩59,085 | +0.16% | 218만 |
|---|
| 2026.09.16 | ₩58,870 | ₩59,299 | ₩58,119 | ₩58,615 | -0.43% | 168만 |
|---|
| 2026.09.15 | ₩58,401 | ₩58,910 | ₩58,079 | ₩58,843 | +0.76% | 155.1만 |
|---|
| 2026.09.14 | ₩58,079 | ₩58,615 | ₩57,891 | ₩58,414 | +0.58% | 97.3만 |
|---|
| 2026.09.11 | ₩58,830 | ₩59,018 | ₩57,676 | ₩58,334 | -0.84% | 92.1만 |
|---|
| 2026.09.10 | ₩57,730 | ₩58,495 | ₩57,408 | ₩58,320 | +1.02% | 167.3만 |
|---|
| 2026.09.09 | ₩58,132 | ₩58,132 | ₩57,395 | ₩57,596 | -0.92% | 351.2만 |
|---|
| 2026.09.08 | ₩59,165 | ₩59,393 | ₩58,119 | ₩58,186 | -1.65% | 407.3만 |
|---|
| 2026.09.04 | ₩59,514 | ₩59,755 | ₩59,192 | ₩59,474 | -0.07% | 101.6만 |
|---|
| 2026.09.03 | ₩58,535 | ₩59,903 | ₩58,427 | ₩59,809 | +2.18% | 199.2만 |
|---|
| 2026.09.02 | ₩56,831 | ₩58,092 | ₩56,684 | ₩58,065 | +2.17% | 190만 |
|---|
| 2026.09.01 | ₩56,845 | ₩57,140 | ₩56,214 | ₩56,523 | -0.57% | 242.4만 |
|---|
| 2026.08.31 | ₩57,582 | ₩57,797 | ₩56,751 | ₩56,885 | -1.21% | 152.3만 |
|---|
| 2026.08.28 | ₩57,971 | ₩58,173 | ₩57,086 | ₩57,354 | -1.06% | 191만 |
|---|
| 2026.08.27 | ₩57,676 | ₩58,253 | ₩57,462 | ₩57,878 | +0.35% | 126.3만 |
|---|
| 2026.08.26 | ₩57,958 | ₩58,240 | ₩57,569 | ₩57,985 | +0.05% | 94.1만 |
|---|
| 2026.08.25 | ₩57,676 | ₩57,931 | ₩57,006 | ₩57,904 | +0.40% | 131.7만 |
|---|
| 2026.08.24 | ₩56,751 | ₩57,623 | ₩56,751 | ₩57,435 | +1.21% | 177.8만 |
|---|
| 2026.08.21 | ₩56,979 | ₩57,636 | ₩56,925 | ₩57,019 | +0.07% | 521.8만 |
|---|
| 2026.08.20 | ₩58,173 | ₩58,253 | ₩56,778 | ₩56,965 | -2.08% | 1255.3만 |
|---|
| 2026.08.19 | ₩59,353 | ₩59,353 | ₩57,958 | ₩58,240 | -1.88% | 230.6만 |
|---|
| 2026.08.18 | ₩59,447 | ₩59,581 | ₩59,058 | ₩59,058 | -0.65% | 97.3만 |
|---|
| 2026.08.17 | ₩59,568 | ₩60,024 | ₩59,232 | ₩59,326 | -0.41% | 523.9만 |
|---|
| 2026.08.14 | ₩59,018 | ₩59,648 | ₩58,977 | ₩59,635 | +1.05% | 96.7만 |
|---|
| 2026.08.13 | ₩59,018 | ₩59,433 | ₩58,521 | ₩58,910 | -0.18% | 449.9만 |
|---|
| 2026.08.12 | ₩59,044 | ₩59,246 | ₩58,669 | ₩58,723 | -0.55% | 295.7만 |
|---|
| 2026.08.11 | ₩59,232 | ₩59,554 | ₩58,763 | ₩58,776 | -0.77% | 292.3만 |
|---|
| 2026.08.10 | ₩59,313 | ₩59,769 | ₩58,924 | ₩59,219 | -0.16% | 242.2만 |
|---|
| 2026.08.07 | ₩60,077 | ₩60,466 | ₩58,937 | ₩59,447 | -1.05% | 207.8만 |
|---|
| 2026.08.06 | ₩60,359 | ₩60,802 | ₩59,554 | ₩59,796 | -0.93% | 294.8만 |
|---|
| 2026.08.05 | ₩58,253 | ₩59,836 | ₩55,906 | ₩59,621 | +2.35% | 513.7만 |
|---|
| 2026.08.04 | ₩59,594 | ₩60,077 | ₩59,232 | ₩60,050 | +0.77% | 231.1만 |
|---|
| 2026.08.03 | ₩59,822 | ₩59,997 | ₩59,460 | ₩59,702 | -0.20% | 97.8만 |
|---|
| 2026.07.31 | ₩59,863 | ₩60,211 | ₩59,568 | ₩59,608 | -0.43% | 182.4만 |
|---|
| 2026.07.30 | ₩59,326 | ₩59,849 | ₩59,138 | ₩59,755 | +0.72% | 135.4만 |
|---|
| 2026.07.29 | ₩59,353 | ₩59,729 | ₩58,803 | ₩58,910 | -0.75% | 255.9만 |
|---|
| 2026.07.28 | ₩58,951 | ₩59,930 | ₩58,749 | ₩59,876 | +1.57% | 227만 |
|---|
| 2026.07.27 | ₩58,723 | ₩59,192 | ₩58,535 | ₩59,098 | +0.64% | 160.4만 |
|---|
| 2026.07.24 | ₩57,918 | ₩58,763 | ₩57,703 | ₩58,575 | +1.13% | 155.6만 |
|---|
| 2026.07.23 | ₩57,261 | ₩57,824 | ₩57,113 | ₩57,757 | +0.87% | 207.7만 |
|---|
| 2026.07.22 | ₩57,676 | ₩58,199 | ₩57,556 | ₩57,730 | +0.09% | 115.4만 |
|---|
| 2026.07.21 | ₩57,193 | ₩57,489 | ₩56,804 | ₩57,448 | +0.45% | 117.9만 |
|---|
| 2026.07.20 | ₩58,159 | ₩58,427 | ₩56,965 | ₩57,006 | -1.98% | 150.3만 |
|---|
| 2026.07.17 | ₩57,743 | ₩58,414 | ₩57,542 | ₩58,199 | +0.79% | 180.8만 |
|---|
| 2026.07.16 | ₩57,462 | ₩58,173 | ₩57,462 | ₩58,173 | +1.24% | 172.3만 |
|---|
| 2026.07.15 | ₩56,187 | ₩57,958 | ₩56,161 | ₩57,770 | +2.82% | 195.3만 |
|---|
| 2026.07.14 | ₩55,705 | ₩56,120 | ₩55,557 | ₩55,919 | +0.39% | 138.4만 |
|---|
| 2026.07.13 | ₩55,436 | ₩55,691 | ₩54,967 | ₩55,383 | -0.10% | 115만 |
|---|
| 2026.07.10 | ₩55,879 | ₩55,986 | ₩55,383 | ₩55,383 | -0.89% | 77.5만 |
|---|
| 2026.07.09 | ₩55,463 | ₩55,973 | ₩55,369 | ₩55,651 | +0.34% | 131.6만 |
|---|
| 2026.07.08 | ₩55,342 | ₩55,436 | ₩54,833 | ₩55,114 | -0.41% | 132.4만 |
|---|
| 2026.07.07 | ₩55,436 | ₩55,892 | ₩55,181 | ₩55,530 | +0.17% | 135.5만 |
|---|
| 2026.07.06 | ₩55,705 | ₩55,933 | ₩55,088 | ₩55,477 | -0.41% | 136.1만 |
|---|
| 2026.07.02 | ₩54,994 | ₩55,262 | ₩54,404 | ₩55,235 | +0.44% | 158만 |
|---|
| 2026.07.01 | ₩54,229 | ₩55,047 | ₩54,229 | ₩54,618 | +0.72% | 79.6만 |
|---|
| 2026.06.30 | ₩54,591 | ₩54,873 | ₩53,867 | ₩54,336 | -0.47% | 173.9만 |
|---|
| 2026.06.29 | ₩54,028 | ₩54,578 | ₩53,626 | ₩54,564 | +0.99% | 159.1만 |
|---|
| 2026.06.26 | ₩54,041 | ₩54,363 | ₩53,760 | ₩54,041 | 0.00% | 111.9만 |
|---|
| 2026.06.25 | ₩53,652 | ₩54,632 | ₩53,572 | ₩53,894 | +0.45% | 149.5만 |
|---|
| 2026.06.24 | ₩53,854 | ₩53,961 | ₩52,955 | ₩53,250 | -1.12% | 442.9만 |
|---|
| 2026.06.23 | ₩53,787 | ₩54,283 | ₩53,599 | ₩53,907 | +0.22% | 186.1만 |
|---|
| 2026.06.22 | ₩54,229 | ₩54,994 | ₩53,894 | ₩54,108 | -0.22% | 274.5만 |
|---|
| 2026.06.18 | ₩54,524 | ₩54,752 | ₩54,122 | ₩54,471 | -0.10% | 143.3만 |
|---|
| 2026.06.17 | ₩54,953 | ₩55,517 | ₩54,055 | ₩54,176 | -1.42% | 250.2만 |
|---|
| 2026.06.16 | ₩54,672 | ₩55,570 | ₩54,672 | ₩55,155 | +0.88% | 117.5만 |
|---|
| 2026.06.15 | ₩54,404 | ₩54,806 | ₩54,122 | ₩54,645 | +0.44% | 98.3만 |
|---|
| 2026.06.12 | ₩53,559 | ₩54,283 | ₩53,559 | ₩54,068 | +0.95% | 165.1만 |
|---|
| 2026.06.11 | ₩52,512 | ₩53,559 | ₩52,351 | ₩53,371 | +1.63% | 195.7만 |
|---|
| 2026.06.10 | ₩52,190 | ₩52,928 | ₩51,681 | ₩52,646 | +0.87% | 265만 |
|---|
| 2026.06.09 | ₩52,445 | ₩52,807 | ₩51,560 | ₩52,123 | -0.61% | 241.5만 |
|---|
| 2026.06.08 | ₩51,936 | ₩52,378 | ₩51,761 | ₩52,164 | +0.44% | 216.3만 |
|---|
| 2026.06.05 | ₩51,815 | ₩52,311 | ₩51,654 | ₩51,922 | +0.21% | 234.6만 |
|---|
| 2026.06.04 | ₩50,085 | ₩51,734 | ₩49,414 | ₩51,640 | +3.11% | 246.6만 |
|---|
| 2026.06.03 | ₩51,225 | ₩51,493 | ₩51,010 | ₩51,198 | -0.05% | 236.5만 |
|---|
| 2026.06.02 | ₩50,594 | ₩51,748 | ₩50,594 | ₩51,560 | +1.91% | 135.2만 |
|---|
| 2026.06.01 | ₩50,675 | ₩51,359 | ₩50,339 | ₩50,541 | -0.26% | 184.3만 |
|---|
| 2026.05.29 | ₩50,688 | ₩51,533 | ₩50,675 | ₩51,225 | +1.06% | 386만 |
|---|
| 2026.05.28 | ₩51,573 | ₩51,775 | ₩51,117 | ₩51,359 | -0.42% | 911.5만 |
|---|
| 2026.05.27 | ₩51,962 | ₩52,123 | ₩51,640 | ₩51,922 | -0.08% | 168.7만 |
|---|
| 2026.05.26 | ₩52,432 | ₩52,606 | ₩51,547 | ₩51,748 | -1.30% | 144.7만 |
|---|
| 2026.05.22 | ₩52,325 | ₩52,593 | ₩51,667 | ₩51,681 | -1.23% | 147.7만 |
|---|
| 2026.05.21 | ₩51,547 | ₩52,459 | ₩51,453 | ₩52,365 | +1.59% | 689.1만 |
|---|
| 2026.05.20 | ₩50,889 | ₩52,056 | ₩50,527 | ₩51,909 | +2.00% | 179.1만 |
|---|
| 2026.05.19 | ₩50,742 | ₩51,104 | ₩50,366 | ₩50,728 | -0.03% | 222.8만 |
|---|
| 2026.05.18 | ₩50,715 | ₩51,332 | ₩50,715 | ₩51,278 | +1.11% | 148.9만 |
|---|
| 2026.05.15 | ₩49,830 | ₩50,661 | ₩49,682 | ₩50,393 | +1.13% | 226.3만 |
|---|
| 2026.05.14 | ₩50,393 | ₩50,715 | ₩49,588 | ₩50,353 | -0.08% | 511.3만 |
|---|
| 2026.05.13 | ₩53,719 | ₩54,202 | ₩53,183 | ₩53,451 | -0.50% | 230.8만 |
|---|
| 2026.05.12 | ₩53,398 | ₩53,854 | ₩53,156 | ₩53,693 | +0.55% | 220.8만 |
|---|
| 2026.05.11 | ₩53,398 | ₩54,082 | ₩53,398 | ₩53,612 | +0.40% | 127.3만 |
|---|
| 2026.05.08 | ₩53,357 | ₩53,773 | ₩52,807 | ₩53,679 | +0.60% | 209.7만 |
|---|
| 2026.05.07 | ₩53,384 | ₩53,746 | ₩52,995 | ₩53,062 | -0.60% | 233.7만 |
|---|
| 2026.05.06 | ₩53,424 | ₩53,760 | ₩53,210 | ₩53,612 | +0.35% | 134.4만 |
|---|
| 2026.05.05 | ₩51,962 | ₩52,781 | ₩51,815 | ₩52,740 | +1.50% | 143.5만 |
|---|
| 2026.05.04 | ₩52,271 | ₩52,566 | ₩51,573 | ₩51,667 | -1.15% | 180.4만 |
|---|
| 2026.05.01 | ₩52,834 | ₩53,237 | ₩52,445 | ₩52,445 | -0.74% | 135.5만 |
|---|
| 2026.04.30 | ₩51,372 | ₩52,781 | ₩51,305 | ₩52,700 | +2.58% | 132.1만 |
|---|
| 2026.04.29 | ₩51,748 | ₩51,895 | ₩51,198 | ₩51,198 | -1.06% | 188.2만 |
|---|
| 2026.04.28 | ₩51,721 | ₩52,190 | ₩51,560 | ₩51,761 | +0.08% | 393만 |
|---|
| 2026.04.27 | ₩51,801 | ₩52,217 | ₩51,506 | ₩51,748 | -0.10% | 230.3만 |
|---|
| 2026.04.24 | ₩51,748 | ₩52,284 | ₩51,587 | ₩51,962 | +0.41% | 149.5만 |
|---|
| 2026.04.23 | ₩51,131 | ₩51,922 | ₩51,131 | ₩51,842 | +1.39% | 167.4만 |
|---|
| 2026.04.22 | ₩51,493 | ₩51,506 | ₩50,836 | ₩51,386 | -0.21% | 165.9만 |
|---|
| 2026.04.21 | ₩51,748 | ₩52,083 | ₩51,238 | ₩51,278 | -0.91% | 160.9만 |
|---|
| 2026.04.20 | ₩52,043 | ₩52,190 | ₩51,600 | ₩51,721 | -0.62% | 181만 |
|---|
| 2026.04.17 | ₩52,351 | ₩52,606 | ₩52,043 | ₩52,056 | -0.56% | 174만 |
|---|
| 2026.04.16 | ₩52,110 | ₩52,338 | ₩51,600 | ₩51,815 | -0.57% | 194.6만 |
|---|
| 2026.04.15 | ₩50,769 | ₩52,110 | ₩50,769 | ₩52,043 | +2.51% | 181.6만 |
|---|
| 2026.04.14 | ₩50,017 | ₩50,956 | ₩50,017 | ₩50,769 | +1.50% | 196.6만 |
|---|
| 2026.04.13 | ₩48,649 | ₩50,071 | ₩48,649 | ₩50,004 | +2.78% | 261.8만 |
|---|
| 2026.04.10 | ₩49,079 | ₩49,293 | ₩48,716 | ₩48,985 | -0.19% | 100.1만 |
|---|
| 2026.04.09 | ₩48,663 | ₩49,226 | ₩48,582 | ₩49,079 | +0.85% | 207.9만 |
|---|
| 2026.04.08 | ₩48,609 | ₩49,011 | ₩48,260 | ₩48,971 | +0.75% | 186.7만 |
|---|
| 2026.04.07 | ₩46,932 | ₩47,388 | ₩46,718 | ₩47,241 | +0.66% | 194.5만 |
|---|
| 2026.04.06 | ₩46,785 | ₩47,375 | ₩46,785 | ₩47,187 | +0.86% | 114.2만 |
|---|
| 2026.04.02 | ₩45,994 | ₩46,865 | ₩45,806 | ₩46,812 | +1.78% | 187만 |
|---|
| 2026.04.01 | ₩46,785 | ₩47,120 | ₩46,409 | ₩46,651 | -0.29% | 160만 |
|---|
| 2026.03.31 | ₩45,631 | ₩46,262 | ₩45,041 | ₩46,195 | +1.23% | 217만 |
|---|
| 2026.03.30 | ₩45,055 | ₩45,752 | ₩44,947 | ₩45,135 | +0.18% | 180.9만 |
|---|
| 2026.03.27 | ₩46,020 | ₩46,020 | ₩44,920 | ₩45,108 | -1.98% | 191.3만 |
|---|
| 2026.03.26 | ₩46,114 | ₩46,758 | ₩45,940 | ₩46,208 | +0.20% | 288.2만 |
|---|
| 2026.03.25 | ₩46,664 | ₩46,812 | ₩46,141 | ₩46,396 | -0.57% | 161.4만 |
|---|
| 2026.03.24 | ₩45,618 | ₩46,463 | ₩45,564 | ₩46,181 | +1.23% | 174.9만 |
|---|
| 2026.03.23 | ₩46,114 | ₩46,731 | ₩45,926 | ₩46,087 | -0.06% | 240.6만 |
|---|
| 2026.03.20 | ₩45,537 | ₩45,765 | ₩45,108 | ₩45,350 | -0.41% | 188.7만 |
|---|
| 2026.03.19 | ₩45,605 | ₩45,900 | ₩45,122 | ₩45,484 | -0.26% | 251.9만 |
|---|
| 2026.03.18 | ₩46,329 | ₩46,543 | ₩45,953 | ₩46,007 | -0.69% | 187.7만 |
|---|
| 2026.03.17 | ₩46,007 | ₩46,476 | ₩46,007 | ₩46,329 | +0.70% | 151만 |
|---|
| 2026.03.16 | ₩45,444 | ₩45,900 | ₩45,430 | ₩45,752 | +0.68% | 328만 |
|---|
| 2026.03.13 | ₩45,216 | ₩45,336 | ₩44,746 | ₩44,813 | -0.89% | 152.9만 |
|---|
| 2026.03.12 | ₩44,827 | ₩45,162 | ₩44,572 | ₩44,934 | +0.24% | 167.2만 |
|---|
| 2026.03.11 | ₩45,283 | ₩45,725 | ₩45,162 | ₩45,256 | -0.06% | 222.6만 |
|---|
| 2026.03.10 | ₩45,175 | ₩45,658 | ₩44,679 | ₩45,283 | +0.24% | 222만 |
|---|
| 2026.03.09 | ₩44,599 | ₩44,840 | ₩43,700 | ₩44,800 | +0.45% | 319.6만 |
|---|
| 2026.03.06 | ₩45,672 | ₩45,672 | ₩44,880 | ₩45,175 | -1.09% | 254.6만 |
|---|
| 2026.03.05 | ₩46,570 | ₩46,906 | ₩45,725 | ₩46,141 | -0.92% | 208.3만 |
|---|
| 2026.03.04 | ₩46,235 | ₩46,932 | ₩46,154 | ₩46,704 | +1.02% | 213.2만 |
|---|
| 2026.03.03 | ₩45,940 | ₩46,248 | ₩45,256 | ₩46,034 | +0.20% | 377.6만 |
|---|
| 2026.03.02 | ₩46,651 | ₩47,053 | ₩46,195 | ₩46,879 | +0.49% | 507.5만 |
|---|
| 2026.02.27 | ₩47,523 | ₩47,831 | ₩47,362 | ₩47,670 | +0.31% | 298.6만 |
|---|
| 2026.02.26 | ₩47,871 | ₩48,153 | ₩47,509 | ₩48,046 | +0.36% | 272.7만 |
|---|
| 2026.02.25 | ₩47,751 | ₩47,751 | ₩47,120 | ₩47,482 | -0.56% | 517.1만 |
|---|
| 2026.02.24 | ₩48,046 | ₩48,099 | ₩47,321 | ₩48,005 | -0.08% | 1260.7만 |
|---|
| 2026.02.23 | ₩49,347 | ₩49,374 | ₩48,046 | ₩48,180 | -2.36% | 202.2만 |
|---|
| 2026.02.20 | ₩48,824 | ₩49,213 | ₩48,596 | ₩49,199 | +0.77% | 158.1만 |
|---|
| 2026.02.19 | ₩49,253 | ₩49,293 | ₩48,448 | ₩48,515 | -1.50% | 145.8만 |
|---|
| 2026.02.18 | ₩50,017 | ₩50,017 | ₩49,159 | ₩49,602 | -0.83% | 548.3만 |
|---|
| 2026.02.17 | ₩49,253 | ₩49,977 | ₩49,146 | ₩49,856 | +1.23% | 292.9만 |
|---|
| 2026.02.13 | ₩48,301 | ₩49,360 | ₩47,992 | ₩49,320 | +2.11% | 452.1만 |
|---|
| 2026.02.12 | ₩50,688 | ₩51,225 | ₩47,710 | ₩48,032 | -5.24% | 499.7만 |
|---|
| 2026.02.11 | ₩51,439 | ₩51,694 | ₩50,728 | ₩50,822 | -1.20% | 134.6만 |
|---|
| 2026.02.10 | ₩51,131 | ₩51,667 | ₩51,104 | ₩51,319 | +0.37% | 150만 |
|---|
| 2026.02.09 | ₩51,305 | ₩51,506 | ₩50,943 | ₩50,970 | -0.65% | 248.6만 |
|---|
| 2026.02.06 | ₩50,594 | ₩51,144 | ₩50,420 | ₩51,023 | +0.85% | 154.2만 |
|---|
| 2026.02.05 | ₩50,125 | ₩51,158 | ₩49,870 | ₩50,125 | 0.00% | 280.6만 |
|---|
| 2026.02.04 | ₩51,090 | ₩51,319 | ₩49,843 | ₩50,272 | -1.60% | 525.5만 |
|---|
| 2026.02.03 | ₩51,479 | ₩51,721 | ₩50,755 | ₩51,050 | -0.83% | 186만 |
|---|
| 2026.02.02 | ₩51,117 | ₩51,936 | ₩51,077 | ₩51,479 | +0.71% | 183.9만 |
|---|
| 2026.01.30 | ₩51,184 | ₩51,573 | ₩50,527 | ₩51,117 | -0.13% | 203.7만 |
|---|
| 2026.01.29 | ₩50,970 | ₩51,815 | ₩50,782 | ₩51,707 | +1.45% | 178만 |
|---|
| 2026.01.28 | ₩50,071 | ₩50,769 | ₩49,615 | ₩50,594 | +1.04% | 157.6만 |
|---|
| 2026.01.27 | ₩49,991 | ₩50,648 | ₩49,924 | ₩50,125 | +0.27% | 116.8만 |
|---|
| 2026.01.26 | ₩49,856 | ₩50,017 | ₩49,427 | ₩49,789 | -0.13% | 113.8만 |
|---|
| 2026.01.23 | ₩49,213 | ₩49,602 | ₩48,703 | ₩49,561 | +0.71% | 101.8만 |
|---|
| 2026.01.22 | ₩49,964 | ₩50,353 | ₩49,226 | ₩49,293 | -1.34% | 120.8만 |
|---|
| 2026.01.21 | ₩49,387 | ₩50,192 | ₩49,213 | ₩49,682 | +0.60% | 147.6만 |
|---|
| 2026.01.20 | ₩50,058 | ₩50,205 | ₩49,025 | ₩49,065 | -1.98% | 126만 |
|---|
| 2026.01.16 | ₩50,272 | ₩50,554 | ₩50,004 | ₩50,125 | -0.29% | 177.4만 |
|---|
| 2026.01.15 | ₩50,152 | ₩50,581 | ₩50,071 | ₩50,433 | +0.56% | 141.3만 |
|---|
| 2026.01.14 | ₩49,414 | ₩50,192 | ₩49,387 | ₩50,071 | +1.33% | 159.3만 |
|---|
| 2026.01.13 | ₩49,910 | ₩50,071 | ₩49,239 | ₩49,347 | -1.13% | 146.1만 |
|---|
| 2026.01.12 | ₩50,098 | ₩50,192 | ₩49,736 | ₩49,803 | -0.59% | 295.8만 |
|---|
| 2026.01.09 | ₩49,924 | ₩50,406 | ₩49,749 | ₩50,111 | +0.38% | 193.8만 |
|---|
| 2026.01.08 | ₩49,119 | ₩50,085 | ₩48,810 | ₩49,830 | +1.45% | 204.9만 |
|---|
| 2026.01.07 | ₩49,628 | ₩50,125 | ₩49,038 | ₩49,065 | -1.14% | 149.7만 |
|---|
| 2026.01.06 | ₩49,266 | ₩50,245 | ₩49,266 | ₩50,165 | +1.82% | 230.2만 |
|---|
| 2026.01.05 | ₩48,502 | ₩49,615 | ₩48,408 | ₩49,199 | +1.44% | 153만 |
|---|
| 2026.01.02 | ₩48,810 | ₩48,918 | ₩48,408 | ₩48,609 | -0.41% | 113.7만 |
|---|
| 2025.12.31 | ₩48,971 | ₩49,132 | ₩48,663 | ₩48,663 | -0.63% | 144.4만 |
|---|
| 2025.12.30 | ₩49,186 | ₩49,253 | ₩48,998 | ₩48,998 | -0.38% | 99만 |
|---|
| 2025.12.29 | ₩49,038 | ₩49,427 | ₩49,025 | ₩49,172 | +0.27% | 102.7만 |
|---|
| 2025.12.26 | ₩49,226 | ₩49,226 | ₩48,904 | ₩49,065 | -0.33% | 92.8만 |
|---|
| 2025.12.24 | ₩49,535 | ₩49,535 | ₩49,132 | ₩49,172 | -0.73% | 85.2만 |
|---|
| 2025.12.23 | ₩49,065 | ₩49,441 | ₩49,065 | ₩49,293 | +0.46% | 144.9만 |
|---|
| 2025.12.22 | ₩48,743 | ₩49,079 | ₩48,394 | ₩48,998 | +0.52% | 203.2만 |
|---|
| 2025.12.19 | ₩48,596 | ₩48,971 | ₩48,435 | ₩48,502 | -0.19% | 173.5만 |
|---|
| 2025.12.18 | ₩48,032 | ₩48,596 | ₩47,885 | ₩48,515 | +1.01% | 214.2만 |
|---|
| 2025.12.17 | ₩48,220 | ₩48,354 | ₩47,697 | ₩47,791 | -0.89% | 178만 |
|---|
| 2025.12.16 | ₩47,965 | ₩48,274 | ₩47,777 | ₩48,180 | +0.45% | 140.3만 |
|---|
| 2025.12.15 | ₩47,764 | ₩48,234 | ₩47,697 | ₩47,965 | +0.42% | 356.9만 |
|---|
| 2025.12.12 | ₩47,818 | ₩48,126 | ₩47,482 | ₩47,590 | -0.48% | 303.3만 |
|---|
| 2025.12.11 | ₩47,737 | ₩48,099 | ₩47,549 | ₩47,818 | +0.17% | 285.7만 |
|---|
| 2025.12.10 | ₩47,281 | ₩47,791 | ₩47,120 | ₩47,603 | +0.68% | 280.3만 |
|---|
| 2025.12.09 | ₩46,946 | ₩47,697 | ₩46,745 | ₩47,241 | +0.63% | 159.7만 |
|---|
| 2025.12.08 | ₩47,442 | ₩47,482 | ₩46,731 | ₩46,865 | -1.22% | 540.4만 |
|---|
| 2025.12.05 | ₩47,482 | ₩47,630 | ₩47,174 | ₩47,335 | -0.31% | 135.7만 |
|---|
| 2025.12.04 | ₩47,201 | ₩47,764 | ₩47,201 | ₩47,295 | +0.20% | 144.4만 |
|---|
| 2025.12.03 | ₩46,906 | ₩47,134 | ₩46,704 | ₩47,080 | +0.37% | 154.9만 |
|---|
| 2025.12.02 | ₩47,134 | ₩47,214 | ₩46,731 | ₩46,865 | -0.57% | 190.9만 |
|---|
| 2025.12.01 | ₩47,241 | ₩47,777 | ₩47,134 | ₩47,134 | -0.23% | 210.6만 |
|---|
| 2025.11.28 | ₩46,852 | ₩47,496 | ₩46,718 | ₩47,228 | +0.80% | 63.8만 |
|---|
| 2025.11.26 | ₩47,000 | ₩47,174 | ₩46,342 | ₩46,597 | -0.86% | 225.8만 |
|---|
| 2025.11.25 | ₩46,865 | ₩47,415 | ₩46,758 | ₩47,362 | +1.06% | 1009.6만 |
|---|
| 2025.11.24 | ₩46,342 | ₩46,906 | ₩46,020 | ₩46,771 | +0.93% | 207.1만 |
|---|
| 2025.11.21 | ₩45,497 | ₩46,369 | ₩45,390 | ₩46,329 | +1.83% | 180.5만 |
|---|
| 2025.11.20 | ₩46,007 | ₩46,047 | ₩45,135 | ₩45,417 | -1.28% | 207.4만 |
|---|
| 2025.11.19 | ₩44,679 | ₩45,765 | ₩44,679 | ₩45,403 | +1.62% | 281.6만 |
|---|
| 2025.11.18 | ₩45,055 | ₩45,417 | ₩44,585 | ₩45,014 | -0.09% | 330.2만 |
|---|
| 2025.11.17 | ₩45,980 | ₩45,980 | ₩44,988 | ₩45,323 | -1.43% | 289.6만 |
|---|
| 2025.11.14 | ₩46,289 | ₩46,369 | ₩45,591 | ₩46,087 | -0.43% | 418.6만 |
|---|
| 2025.11.13 | ₩46,678 | ₩47,710 | ₩45,994 | ₩46,181 | -1.06% | 333만 |
|---|
| 2025.11.12 | ₩44,988 | ₩46,275 | ₩44,988 | ₩46,181 | +2.65% | 177.5만 |
|---|
| 2025.11.11 | ₩44,853 | ₩45,578 | ₩44,853 | ₩44,988 | +0.30% | 161.9만 |
|---|
| 2025.11.10 | ₩45,001 | ₩45,162 | ₩44,706 | ₩44,813 | -0.42% | 351.6만 |
|---|
| 2025.11.07 | ₩44,317 | ₩44,813 | ₩43,941 | ₩44,813 | +1.12% | 146.7만 |
|---|
| 2025.11.06 | ₩44,666 | ₩44,894 | ₩44,210 | ₩44,505 | -0.36% | 189.4만 |
|---|
| 2025.11.05 | ₩43,995 | ₩44,746 | ₩43,807 | ₩44,666 | +1.52% | 181.9만 |
|---|
| 2025.11.04 | ₩43,780 | ₩44,250 | ₩43,660 | ₩44,062 | +0.64% | 157.2만 |
|---|
| 2025.11.03 | ₩43,432 | ₩44,317 | ₩43,204 | ₩44,290 | +1.98% | 160.6만 |
|---|
| 2025.10.31 | ₩43,083 | ₩43,646 | ₩42,815 | ₩43,418 | +0.78% | 130만 |
|---|
| 2025.10.30 | ₩43,458 | ₩43,874 | ₩43,096 | ₩43,123 | -0.77% | 149.7만 |
|---|
| 2025.10.29 | ₩44,022 | ₩44,143 | ₩43,338 | ₩43,646 | -0.85% | 134.4만 |
|---|
| 2025.10.28 | ₩44,183 | ₩44,223 | ₩43,767 | ₩44,049 | -0.30% | 105.5만 |
|---|
| 2025.10.27 | ₩44,075 | ₩44,317 | ₩43,861 | ₩44,116 | +0.09% | 133.8만 |
|---|
| 2025.10.24 | ₩43,297 | ₩43,821 | ₩43,137 | ₩43,713 | +0.96% | 126.1만 |
|---|
| 2025.10.23 | ₩42,801 | ₩43,204 | ₩42,801 | ₩43,190 | +0.91% | 114.2만 |
|---|
| 2025.10.22 | ₩42,748 | ₩42,935 | ₩42,520 | ₩42,788 | +0.09% | 117.6만 |
|---|
| 2025.10.21 | ₩42,748 | ₩42,949 | ₩42,493 | ₩42,654 | -0.22% | 117.6만 |
|---|
| 2025.10.20 | ₩42,627 | ₩43,029 | ₩42,600 | ₩42,721 | +0.22% | 92.7만 |
|---|
| 2025.10.17 | ₩42,533 | ₩42,801 | ₩42,318 | ₩42,439 | -0.22% | 165.2만 |
|---|
| 2025.10.16 | ₩43,365 | ₩43,365 | ₩42,305 | ₩42,452 | -2.10% | 123.9만 |
|---|
| 2025.10.15 | ₩43,579 | ₩43,727 | ₩42,573 | ₩43,096 | -1.11% | 128만 |
|---|
| 2025.10.14 | ₩42,399 | ₩43,619 | ₩42,131 | ₩43,365 | +2.28% | 175.8만 |
|---|
| 2025.10.13 | ₩43,043 | ₩43,217 | ₩42,707 | ₩43,069 | +0.06% | 90.2만 |
|---|
| 2025.10.10 | ₩43,002 | ₩43,485 | ₩42,385 | ₩42,520 | -1.12% | 182.8만 |
|---|