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 | ₩57,555 | ₩58,239 | ₩55,356 | ₩56,898 | -1.14% | 722.1만 |
| 2026.09.28–2026.10.02 | ₩58,574 | ₩58,748 | ₩56,053 | ₩57,568 | -1.72% | 684.9만 |
| 2026.09.21–2026.09.25 | ₩59,781 | ₩60,183 | ₩58,038 | ₩58,815 | -1.62% | 633.6만 |
| 2026.09.14–2026.09.18 | ₩58,064 | ₩59,674 | ₩57,877 | ₩59,513 | +2.49% | 811.3만 |
| 2026.09.08–2026.09.11 | ₩59,151 | ₩59,379 | ₩57,381 | ₩58,319 | -1.41% | 1017.9만 |
| 2026.08.31–2026.09.04 | ₩57,568 | ₩59,888 | ₩56,200 | ₩59,459 | +3.28% | 885.5만 |
| 2026.08.24–2026.08.28 | ₩56,737 | ₩58,239 | ₩56,737 | ₩57,340 | +1.06% | 720.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩60,009 |
| ₩56,764 |
| ₩57,005 |
| -4.28% |
| 2628.9만 |
| 2026.08.10–2026.08.14 | ₩59,298 | ₩59,754 | ₩58,507 | ₩59,620 | +0.54% | 1376.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩59,808 | ₩60,787 | ₩55,892 | ₩59,432 | -0.63% | 1345.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,708 | ₩60,197 | ₩58,520 | ₩59,593 | +1.51% | 961.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,145 | ₩58,748 | ₩56,791 | ₩58,561 | +0.71% | 746.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,423 | ₩58,400 | ₩54,953 | ₩58,185 | +4.98% | 801.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,691 | ₩55,973 | ₩54,819 | ₩55,369 | -0.58% | 613.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,015 | ₩55,248 | ₩53,612 | ₩55,222 | +2.23% | 570.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,216 | ₩54,980 | ₩52,942 | ₩54,028 | -0.35% | 1165만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,390 | ₩55,557 | ₩54,041 | ₩54,457 | +0.12% | 609.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,923 | ₩54,269 | ₩51,547 | ₩54,055 | +4.11% | 1083.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,662 | ₩52,298 | ₩49,402 | ₩51,909 | +2.46% | 1037.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,419 | ₩52,593 | ₩50,662 | ₩51,212 | -2.30% | 1610.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩50,702 | ₩52,580 | ₩50,354 | ₩51,668 | +1.90% | 1387.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩53,384 | ₩54,189 | ₩49,576 | ₩50,381 | -5.63% | 1316.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,258 | ₩53,760 | ₩51,561 | ₩53,666 | +2.69% | 901.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,789 | ₩53,223 | ₩51,185 | ₩52,432 | +1.24% | 1079.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,030 | ₩52,271 | ₩50,823 | ₩51,950 | -0.15% | 824.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,637 | ₩52,593 | ₩48,637 | ₩52,043 | +7.00% | 1008.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,773 | ₩49,281 | ₩46,706 | ₩48,973 | +4.70% | 803.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,044 | ₩47,109 | ₩44,936 | ₩46,800 | +3.90% | 744.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,103 | ₩46,800 | ₩44,909 | ₩45,097 | -2.18% | 1056.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,432 | ₩46,532 | ₩45,097 | ₩45,339 | -0.21% | 1107.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,588 | ₩45,714 | ₩43,689 | ₩44,802 | +0.48% | 1084.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,639 | ₩47,042 | ₩44,869 | ₩45,164 | -3.16% | 1561.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,335 | ₩49,361 | ₩47,109 | ₩47,658 | -3.40% | 2551.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,241 | ₩50,005 | ₩48,436 | ₩49,187 | -0.11% | 1145.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,292 | ₩51,681 | ₩47,699 | ₩49,308 | -3.87% | 1485만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,105 | ₩51,923 | ₩49,831 | ₩51,011 | -0.18% | 1330.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,844 | ₩51,802 | ₩49,415 | ₩51,105 | +2.53% | 769.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,045 | ₩50,340 | ₩48,691 | ₩49,549 | -0.99% | 496.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,086 | ₩50,568 | ₩49,227 | ₩50,112 | +0.05% | 920만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,490 | ₩50,394 | ₩48,396 | ₩50,099 | +3.32% | 931.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,026 | ₩49,415 | ₩48,396 | ₩48,597 | -0.88% | 459.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,731 | ₩49,522 | ₩48,383 | ₩49,053 | +0.66% | 526.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,752 | ₩48,959 | ₩47,685 | ₩48,490 | +1.54% | 1062.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,430 | ₩48,114 | ₩46,720 | ₩47,578 | +0.31% | 1569.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,229 | ₩47,766 | ₩46,693 | ₩47,323 | +0.20% | 836.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,331 | ₩47,484 | ₩46,009 | ₩47,216 | +1.91% | 1506.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,969 | ₩46,358 | ₩44,574 | ₩46,317 | +0.76% | 1289.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,990 | ₩47,699 | ₩44,695 | ₩46,076 | +2.41% | 1442.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,421 | ₩44,883 | ₩43,193 | ₩44,802 | +3.18% | 835.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,065 | ₩44,306 | ₩42,804 | ₩43,408 | -1.49% | 653.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,616 | ₩43,810 | ₩42,482 | ₩43,703 | +2.55% | 568.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,032 | ₩43,716 | ₩42,120 | ₩42,429 | -1.40% | 683.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,992 | ₩43,475 | ₩42,375 | ₩42,509 | -1.12% | 182.8만 |
|---|