시장 데이터를 불러오는 중
전체 종목
Mizuho Financial Group, Inc. Sponosred ADR (Japan) 과거 주가
Mizuho Financial Group, Inc. Sponosred ADR (Japan) · MFG · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Mizuho Financial Group, Inc. Sponosred ADR (Japan) · MFG · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩13,976 | ₩14,231 | ₩13,963 | ₩14,218 | +1.73% | 252.9만 |
| 2026.10.08 | ₩14,191 | ₩14,298 | ₩14,057 | ₩14,298 | +0.76% | 395.1만 |
| 2026.10.07 | ₩14,593 | ₩14,593 | ₩14,311 | ₩14,432 | -1.10% | 326.5만 |
| 2026.10.06 | ₩14,968 | ₩15,062 | ₩14,941 | ₩14,941 | -0.18% | 233.9만 |
| 2026.10.05 | ₩14,727 | ₩14,861 | ₩14,713 | ₩14,780 | +0.36% | 261.5만 |
| 2026.10.02 | ₩14,486 | ₩14,606 | ₩14,432 | ₩14,593 | +0.74% | 336.7만 |
| 2026.10.01 | ₩14,526 | ₩14,539 | ₩14,057 | ₩14,419 | -0.74% | 559.1만 |
| 2026.09.30 | ₩15,142 | ₩15,196 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,807 |
| -2.21% |
| 348.8만 |
| 2026.09.29 | ₩14,579 | ₩14,754 | ₩14,499 | ₩14,740 | +1.10% | 413.1만 |
|---|
| 2026.09.28 | ₩14,834 | ₩15,035 | ₩14,794 | ₩14,807 | -0.18% | 261.9만 |
|---|
| 2026.09.25 | ₩14,767 | ₩14,834 | ₩14,727 | ₩14,834 | +0.45% | 425.2만 |
|---|
| 2026.09.24 | ₩14,084 | ₩14,177 | ₩14,017 | ₩14,151 | +0.48% | 358.2만 |
|---|
| 2026.09.23 | ₩14,419 | ₩14,499 | ₩14,378 | ₩14,392 | -0.19% | 246.3만 |
|---|
| 2026.09.22 | ₩14,861 | ₩14,874 | ₩14,553 | ₩14,566 | -1.98% | 369.2만 |
|---|
| 2026.09.21 | ₩14,847 | ₩14,888 | ₩14,740 | ₩14,861 | +0.09% | 182.6만 |
|---|
| 2026.09.18 | ₩14,472 | ₩14,673 | ₩14,378 | ₩14,660 | +1.30% | 274.8만 |
|---|
| 2026.09.17 | ₩14,914 | ₩14,995 | ₩14,807 | ₩14,834 | -0.54% | 189.4만 |
|---|
| 2026.09.16 | ₩14,968 | ₩14,981 | ₩14,499 | ₩14,646 | -2.15% | 362.8만 |
|---|
| 2026.09.15 | ₩14,914 | ₩14,981 | ₩14,780 | ₩14,941 | +0.18% | 606.2만 |
|---|
| 2026.09.14 | ₩15,209 | ₩15,290 | ₩15,115 | ₩15,182 | -0.18% | 358.1만 |
|---|
| 2026.09.11 | ₩15,196 | ₩15,397 | ₩15,196 | ₩15,343 | +0.97% | 404.6만 |
|---|
| 2026.09.10 | ₩14,888 | ₩14,888 | ₩14,767 | ₩14,821 | -0.45% | 306.2만 |
|---|
| 2026.09.09 | ₩14,780 | ₩14,807 | ₩14,646 | ₩14,660 | -0.82% | 251.8만 |
|---|
| 2026.09.08 | ₩15,075 | ₩15,102 | ₩14,914 | ₩14,928 | -0.98% | 317.2만 |
|---|
| 2026.09.04 | ₩15,102 | ₩15,115 | ₩14,941 | ₩15,048 | -0.35% | 374.8만 |
|---|
| 2026.09.03 | ₩15,022 | ₩15,182 | ₩15,008 | ₩15,169 | +0.98% | 403.2만 |
|---|
| 2026.09.02 | ₩14,579 | ₩14,861 | ₩14,579 | ₩14,834 | +1.75% | 367.1만 |
|---|
| 2026.09.01 | ₩14,365 | ₩14,606 | ₩14,338 | ₩14,392 | +0.19% | 286.2만 |
|---|
| 2026.08.31 | ₩14,432 | ₩14,472 | ₩14,244 | ₩14,258 | -1.21% | 277.4만 |
|---|
| 2026.08.28 | ₩14,298 | ₩14,378 | ₩14,218 | ₩14,258 | -0.28% | 237.3만 |
|---|
| 2026.08.27 | ₩14,030 | ₩14,097 | ₩13,896 | ₩13,990 | -0.29% | 234만 |
|---|
| 2026.08.26 | ₩14,017 | ₩14,124 | ₩13,963 | ₩14,003 | -0.10% | 184.1만 |
|---|
| 2026.08.25 | ₩13,842 | ₩13,976 | ₩13,789 | ₩13,950 | +0.77% | 244.9만 |
|---|
| 2026.08.24 | ₩13,708 | ₩13,762 | ₩13,668 | ₩13,708 | 0.00% | 296만 |
|---|
| 2026.08.21 | ₩13,789 | ₩13,829 | ₩13,722 | ₩13,775 | -0.10% | 261.3만 |
|---|
| 2026.08.20 | ₩13,601 | ₩13,735 | ₩13,561 | ₩13,574 | -0.20% | 250.3만 |
|---|
| 2026.08.19 | ₩13,923 | ₩13,963 | ₩13,548 | ₩13,588 | -2.41% | 499.9만 |
|---|
| 2026.08.18 | ₩14,311 | ₩14,419 | ₩14,191 | ₩14,271 | -0.28% | 260.6만 |
|---|
| 2026.08.17 | ₩14,472 | ₩14,620 | ₩14,405 | ₩14,512 | +0.28% | 345.5만 |
|---|
| 2026.08.14 | ₩14,606 | ₩14,633 | ₩14,512 | ₩14,566 | -0.28% | 183만 |
|---|
| 2026.08.13 | ₩14,740 | ₩14,821 | ₩14,673 | ₩14,727 | -0.09% | 319.8만 |
|---|
| 2026.08.12 | ₩14,445 | ₩14,539 | ₩14,419 | ₩14,486 | +0.28% | 197.2만 |
|---|
| 2026.08.11 | ₩14,084 | ₩14,164 | ₩13,963 | ₩13,990 | -0.67% | 171.4만 |
|---|
| 2026.08.10 | ₩14,017 | ₩14,070 | ₩13,976 | ₩14,017 | 0.00% | 241.5만 |
|---|
| 2026.08.07 | ₩14,419 | ₩14,459 | ₩14,285 | ₩14,352 | -0.46% | 277.7만 |
|---|
| 2026.08.06 | ₩14,459 | ₩14,472 | ₩14,298 | ₩14,325 | -0.93% | 294.1만 |
|---|
| 2026.08.05 | ₩14,459 | ₩14,553 | ₩14,338 | ₩14,338 | -0.83% | 450.6만 |
|---|
| 2026.08.04 | ₩13,923 | ₩13,936 | ₩13,829 | ₩13,856 | -0.48% | 302.2만 |
|---|
| 2026.08.03 | ₩13,762 | ₩13,802 | ₩13,655 | ₩13,749 | -0.10% | 392.6만 |
|---|
| 2026.07.31 | ₩13,869 | ₩14,017 | ₩13,802 | ₩13,990 | +0.87% | 314.2만 |
|---|
| 2026.07.30 | ₩13,079 | ₩13,869 | ₩12,998 | ₩13,869 | +6.05% | 442.9만 |
|---|
| 2026.07.29 | ₩13,414 | ₩13,440 | ₩13,132 | ₩13,146 | -2.00% | 761.9만 |
|---|
| 2026.07.28 | ₩13,494 | ₩13,641 | ₩13,467 | ₩13,521 | +0.20% | 380.6만 |
|---|
| 2026.07.27 | ₩14,218 | ₩14,298 | ₩14,017 | ₩14,164 | -0.38% | 490.2만 |
|---|
| 2026.07.24 | ₩14,244 | ₩14,392 | ₩14,231 | ₩14,244 | 0.00% | 290.8만 |
|---|
| 2026.07.23 | ₩14,204 | ₩14,271 | ₩14,070 | ₩14,164 | -0.28% | 329만 |
|---|
| 2026.07.22 | ₩14,017 | ₩14,124 | ₩14,003 | ₩14,070 | +0.38% | 238.4만 |
|---|
| 2026.07.21 | ₩13,762 | ₩13,923 | ₩13,641 | ₩13,883 | +0.88% | 242.1만 |
|---|
| 2026.07.20 | ₩13,347 | ₩13,400 | ₩13,146 | ₩13,186 | -1.20% | 446.4만 |
|---|
| 2026.07.17 | ₩13,146 | ₩13,347 | ₩13,038 | ₩13,226 | +0.61% | 749.3만 |
|---|
| 2026.07.16 | ₩13,923 | ₩13,976 | ₩13,816 | ₩13,829 | -0.67% | 333.8만 |
|---|
| 2026.07.15 | ₩14,191 | ₩14,285 | ₩14,084 | ₩14,285 | +0.66% | 290.6만 |
|---|
| 2026.07.14 | ₩14,204 | ₩14,459 | ₩14,137 | ₩14,164 | -0.28% | 370.6만 |
|---|
| 2026.07.13 | ₩14,137 | ₩14,191 | ₩14,043 | ₩14,057 | -0.57% | 298.4만 |
|---|
| 2026.07.10 | ₩13,923 | ₩14,124 | ₩13,909 | ₩14,043 | +0.87% | 678.7만 |
|---|
| 2026.07.09 | ₩13,735 | ₩13,936 | ₩13,668 | ₩13,842 | +0.78% | 787.9만 |
|---|
| 2026.07.08 | ₩13,548 | ₩13,708 | ₩13,481 | ₩13,708 | +1.19% | 452.5만 |
|---|
| 2026.07.07 | ₩13,749 | ₩13,816 | ₩13,588 | ₩13,655 | -0.68% | 308.3만 |
|---|
| 2026.07.06 | ₩13,655 | ₩13,883 | ₩13,588 | ₩13,869 | +1.57% | 353.6만 |
|---|
| 2026.07.02 | ₩13,494 | ₩13,534 | ₩13,226 | ₩13,320 | -1.29% | 348.4만 |
|---|
| 2026.07.01 | ₩12,985 | ₩13,199 | ₩12,985 | ₩13,132 | +1.14% | 379만 |
|---|
| 2026.06.30 | ₩12,864 | ₩12,891 | ₩12,757 | ₩12,837 | -0.21% | 386.4만 |
|---|
| 2026.06.29 | ₩12,824 | ₩12,878 | ₩12,703 | ₩12,811 | -0.10% | 290.7만 |
|---|
| 2026.06.26 | ₩12,904 | ₩13,119 | ₩12,904 | ₩13,012 | +0.83% | 247.7만 |
|---|
| 2026.06.25 | ₩12,985 | ₩13,065 | ₩12,851 | ₩12,851 | -1.03% | 316.1만 |
|---|
| 2026.06.24 | ₩12,824 | ₩12,918 | ₩12,770 | ₩12,837 | +0.10% | 397.7만 |
|---|
| 2026.06.23 | ₩12,985 | ₩13,119 | ₩12,931 | ₩12,971 | -0.10% | 534.6만 |
|---|
| 2026.06.22 | ₩13,561 | ₩13,802 | ₩13,494 | ₩13,601 | +0.30% | 625.1만 |
|---|
| 2026.06.18 | ₩13,856 | ₩13,909 | ₩13,775 | ₩13,802 | -0.39% | 348.8만 |
|---|
| 2026.06.17 | ₩13,440 | ₩13,923 | ₩13,440 | ₩13,588 | +1.10% | 969.3만 |
|---|
| 2026.06.16 | ₩13,092 | ₩13,159 | ₩13,038 | ₩13,079 | -0.10% | 251.3만 |
|---|
| 2026.06.15 | ₩13,146 | ₩13,146 | ₩12,931 | ₩12,971 | -1.33% | 342.5만 |
|---|
| 2026.06.12 | ₩12,864 | ₩12,998 | ₩12,770 | ₩12,971 | +0.83% | 405만 |
|---|
| 2026.06.11 | ₩12,462 | ₩12,784 | ₩12,382 | ₩12,757 | +2.37% | 443.2만 |
|---|
| 2026.06.10 | ₩12,690 | ₩12,864 | ₩12,529 | ₩12,529 | -1.27% | 403.7만 |
|---|
| 2026.06.09 | ₩12,998 | ₩13,038 | ₩12,596 | ₩12,824 | -1.34% | 521.5만 |
|---|
| 2026.06.08 | ₩12,837 | ₩12,945 | ₩12,811 | ₩12,851 | +0.10% | 281.6만 |
|---|
| 2026.06.05 | ₩12,998 | ₩13,079 | ₩12,703 | ₩12,757 | -1.86% | 484.6만 |
|---|
| 2026.06.04 | ₩12,878 | ₩13,213 | ₩12,878 | ₩13,119 | +1.87% | 344.2만 |
|---|
| 2026.06.03 | ₩12,663 | ₩12,770 | ₩12,663 | ₩12,677 | +0.11% | 223만 |
|---|
| 2026.06.02 | ₩12,261 | ₩12,502 | ₩12,261 | ₩12,435 | +1.42% | 236.5만 |
|---|
| 2026.06.01 | ₩11,993 | ₩12,261 | ₩11,993 | ₩12,100 | +0.89% | 554.5만 |
|---|
| 2026.05.29 | ₩12,033 | ₩12,141 | ₩12,007 | ₩12,020 | -0.11% | 248.6만 |
|---|
| 2026.05.28 | ₩11,940 | ₩12,087 | ₩11,913 | ₩11,993 | +0.45% | 326.7만 |
|---|
| 2026.05.27 | ₩12,194 | ₩12,208 | ₩12,060 | ₩12,141 | -0.44% | 300만 |
|---|
| 2026.05.26 | ₩12,489 | ₩12,516 | ₩12,355 | ₩12,382 | -0.86% | 302.1만 |
|---|
| 2026.05.22 | ₩12,556 | ₩12,610 | ₩12,476 | ₩12,489 | -0.53% | 390.3만 |
|---|
| 2026.05.21 | ₩12,181 | ₩12,502 | ₩12,181 | ₩12,422 | +1.98% | 481.3만 |
|---|
| 2026.05.20 | ₩11,886 | ₩12,194 | ₩11,886 | ₩12,127 | +2.03% | 391.5만 |
|---|
| 2026.05.19 | ₩11,524 | ₩11,779 | ₩11,511 | ₩11,645 | +1.05% | 483.2만 |
|---|
| 2026.05.18 | ₩11,256 | ₩11,296 | ₩11,149 | ₩11,243 | -0.12% | 492.8만 |
|---|
| 2026.05.15 | ₩11,511 | ₩11,819 | ₩11,511 | ₩11,645 | +1.16% | 422.8만 |
|---|
| 2026.05.14 | ₩11,926 | ₩11,993 | ₩11,792 | ₩11,873 | -0.45% | 263.9만 |
|---|
| 2026.05.13 | ₩11,846 | ₩12,033 | ₩11,832 | ₩11,913 | +0.57% | 299.4만 |
|---|
| 2026.05.12 | ₩11,765 | ₩11,913 | ₩11,725 | ₩11,859 | +0.80% | 273.1만 |
|---|
| 2026.05.11 | ₩11,792 | ₩11,886 | ₩11,779 | ₩11,806 | +0.11% | 362.4만 |
|---|
| 2026.05.08 | ₩11,685 | ₩11,698 | ₩11,591 | ₩11,645 | -0.34% | 224.6만 |
|---|
| 2026.05.07 | ₩11,819 | ₩11,819 | ₩11,578 | ₩11,605 | -1.81% | 328.4만 |
|---|
| 2026.05.06 | ₩11,725 | ₩11,886 | ₩11,725 | ₩11,859 | +1.14% | 321.9만 |
|---|
| 2026.05.05 | ₩11,350 | ₩11,471 | ₩11,296 | ₩11,430 | +0.71% | 216.3만 |
|---|
| 2026.05.04 | ₩11,377 | ₩11,471 | ₩11,243 | ₩11,270 | -0.94% | 215.3만 |
|---|
| 2026.05.01 | ₩11,430 | ₩11,497 | ₩11,363 | ₩11,404 | -0.23% | 231.1만 |
|---|
| 2026.04.30 | ₩11,444 | ₩11,578 | ₩11,377 | ₩11,524 | +0.70% | 259.9만 |
|---|
| 2026.04.29 | ₩11,256 | ₩11,337 | ₩11,229 | ₩11,283 | +0.24% | 321.2만 |
|---|
| 2026.04.28 | ₩11,390 | ₩11,524 | ₩11,296 | ₩11,323 | -0.59% | 372.4만 |
|---|
| 2026.04.27 | ₩11,122 | ₩11,176 | ₩11,042 | ₩11,082 | -0.36% | 297만 |
|---|
| 2026.04.24 | ₩10,827 | ₩10,908 | ₩10,787 | ₩10,868 | +0.37% | 367.9만 |
|---|
| 2026.04.23 | ₩11,015 | ₩11,028 | ₩10,760 | ₩10,881 | -1.22% | 371.1만 |
|---|
| 2026.04.22 | ₩11,122 | ₩11,176 | ₩11,015 | ₩11,069 | -0.48% | 274만 |
|---|
| 2026.04.21 | ₩11,337 | ₩11,337 | ₩11,002 | ₩11,028 | -2.72% | 733.2만 |
|---|
| 2026.04.20 | ₩11,564 | ₩11,631 | ₩11,524 | ₩11,524 | -0.35% | 420.4만 |
|---|
| 2026.04.17 | ₩11,658 | ₩11,913 | ₩11,645 | ₩11,819 | +1.38% | 627.5만 |
|---|
| 2026.04.16 | ₩11,712 | ₩11,712 | ₩11,511 | ₩11,564 | -1.26% | 366.4만 |
|---|
| 2026.04.15 | ₩11,725 | ₩11,806 | ₩11,712 | ₩11,792 | +0.57% | 379.7만 |
|---|
| 2026.04.14 | ₩11,578 | ₩11,658 | ₩11,551 | ₩11,645 | +0.58% | 272.8만 |
|---|
| 2026.04.13 | ₩11,350 | ₩11,605 | ₩11,310 | ₩11,591 | +2.13% | 366.1만 |
|---|
| 2026.04.10 | ₩11,551 | ₩11,591 | ₩11,484 | ₩11,564 | +0.12% | 307.5만 |
|---|
| 2026.04.09 | ₩11,404 | ₩11,631 | ₩11,323 | ₩11,524 | +1.06% | 641.5만 |
|---|
| 2026.04.08 | ₩11,779 | ₩11,886 | ₩11,685 | ₩11,792 | +0.11% | 568.9만 |
|---|
| 2026.04.07 | ₩10,935 | ₩11,069 | ₩10,787 | ₩11,055 | +1.10% | 594.6만 |
|---|
| 2026.04.06 | ₩10,935 | ₩11,028 | ₩10,921 | ₩10,988 | +0.49% | 326.8만 |
|---|
| 2026.04.02 | ₩10,600 | ₩11,028 | ₩10,600 | ₩10,935 | +3.16% | 531.5만 |
|---|
| 2026.04.01 | ₩11,082 | ₩11,296 | ₩11,082 | ₩11,229 | +1.33% | 1011.1만 |
|---|
| 2026.03.31 | ₩10,385 | ₩10,680 | ₩10,332 | ₩10,640 | +2.45% | 542.3만 |
|---|
| 2026.03.30 | ₩10,305 | ₩10,372 | ₩10,157 | ₩10,224 | -0.78% | 512.2만 |
|---|
| 2026.03.27 | ₩10,385 | ₩10,425 | ₩10,184 | ₩10,224 | -1.55% | 516.9만 |
|---|
| 2026.03.26 | ₩10,492 | ₩10,586 | ₩10,399 | ₩10,425 | -0.64% | 365.1만 |
|---|
| 2026.03.25 | ₩10,760 | ₩10,827 | ₩10,586 | ₩10,667 | -0.87% | 529.3만 |
|---|
| 2026.03.24 | ₩10,318 | ₩10,573 | ₩10,318 | ₩10,466 | +1.43% | 731.8만 |
|---|
| 2026.03.23 | ₩10,506 | ₩10,546 | ₩10,305 | ₩10,385 | -1.15% | 721만 |
|---|
| 2026.03.20 | ₩10,425 | ₩10,439 | ₩10,104 | ₩10,171 | -2.44% | 689.9만 |
|---|
| 2026.03.19 | ₩10,211 | ₩10,492 | ₩10,198 | ₩10,399 | +1.84% | 460.5만 |
|---|
| 2026.03.18 | ₩10,466 | ₩10,506 | ₩10,358 | ₩10,372 | -0.90% | 408.4만 |
|---|
| 2026.03.17 | ₩10,559 | ₩10,600 | ₩10,452 | ₩10,452 | -1.02% | 277만 |
|---|
| 2026.03.16 | ₩10,372 | ₩10,533 | ₩10,372 | ₩10,452 | +0.78% | 473.3만 |
|---|
| 2026.03.13 | ₩10,412 | ₩10,452 | ₩10,198 | ₩10,224 | -1.80% | 454.1만 |
|---|
| 2026.03.12 | ₩10,439 | ₩10,479 | ₩10,238 | ₩10,345 | -0.90% | 546만 |
|---|
| 2026.03.11 | ₩10,720 | ₩10,801 | ₩10,640 | ₩10,747 | +0.25% | 500.4만 |
|---|
| 2026.03.10 | ₩11,069 | ₩11,350 | ₩11,028 | ₩11,095 | +0.24% | 645만 |
|---|
| 2026.03.09 | ₩10,519 | ₩10,908 | ₩10,452 | ₩10,868 | +3.31% | 633.1만 |
|---|
| 2026.03.06 | ₩10,707 | ₩10,854 | ₩10,613 | ₩10,801 | +0.88% | 456.4만 |
|---|
| 2026.03.05 | ₩11,002 | ₩11,122 | ₩10,760 | ₩10,908 | -0.85% | 442.3만 |
|---|
| 2026.03.04 | ₩10,881 | ₩11,015 | ₩10,841 | ₩11,002 | +1.11% | 451.6만 |
|---|
| 2026.03.03 | ₩10,707 | ₩11,055 | ₩10,626 | ₩11,015 | +2.88% | 794.5만 |
|---|
| 2026.03.02 | ₩11,390 | ₩11,685 | ₩11,296 | ₩11,618 | +2.00% | 630.5만 |
|---|
| 2026.02.27 | ₩12,087 | ₩12,181 | ₩11,765 | ₩11,886 | -1.66% | 430.9만 |
|---|
| 2026.02.26 | ₩12,047 | ₩12,114 | ₩11,940 | ₩12,074 | +0.22% | 307만 |
|---|
| 2026.02.25 | ₩11,564 | ₩11,779 | ₩11,497 | ₩11,739 | +1.51% | 637.7만 |
|---|
| 2026.02.24 | ₩11,832 | ₩12,047 | ₩11,765 | ₩11,966 | +1.13% | 421.6만 |
|---|
| 2026.02.23 | ₩12,596 | ₩12,663 | ₩12,301 | ₩12,315 | -2.23% | 427.6만 |
|---|
| 2026.02.20 | ₩12,342 | ₩12,556 | ₩12,288 | ₩12,529 | +1.52% | 324.6만 |
|---|
| 2026.02.19 | ₩12,435 | ₩12,516 | ₩12,395 | ₩12,489 | +0.43% | 356.9만 |
|---|
| 2026.02.18 | ₩12,328 | ₩12,449 | ₩12,288 | ₩12,328 | 0.00% | 584.8만 |
|---|
| 2026.02.17 | ₩12,288 | ₩12,569 | ₩12,167 | ₩12,516 | +1.85% | 849.7만 |
|---|
| 2026.02.13 | ₩13,414 | ₩13,481 | ₩13,146 | ₩13,266 | -1.10% | 1302만 |
|---|
| 2026.02.12 | ₩13,708 | ₩13,775 | ₩13,306 | ₩13,427 | -2.05% | 546만 |
|---|
| 2026.02.11 | ₩13,521 | ₩13,521 | ₩13,320 | ₩13,521 | 0.00% | 310.8만 |
|---|
| 2026.02.10 | ₩13,467 | ₩13,574 | ₩13,199 | ₩13,320 | -1.09% | 636.2만 |
|---|
| 2026.02.09 | ₩13,038 | ₩13,213 | ₩12,918 | ₩13,132 | +0.72% | 371.7만 |
|---|
| 2026.02.06 | ₩12,596 | ₩12,891 | ₩12,596 | ₩12,878 | +2.23% | 278.1만 |
|---|
| 2026.02.05 | ₩12,248 | ₩12,248 | ₩12,007 | ₩12,060 | -1.53% | 446.8만 |
|---|
| 2026.02.04 | ₩12,409 | ₩12,583 | ₩12,328 | ₩12,449 | +0.32% | 602.6만 |
|---|
| 2026.02.03 | ₩11,980 | ₩12,060 | ₩11,739 | ₩11,913 | -0.56% | 363.2만 |
|---|
| 2026.02.02 | ₩11,605 | ₩11,913 | ₩11,511 | ₩11,846 | +2.08% | 560만 |
|---|
| 2026.01.30 | ₩11,685 | ₩11,752 | ₩11,377 | ₩11,564 | -1.03% | 1006.1만 |
|---|
| 2026.01.29 | ₩11,698 | ₩11,819 | ₩11,511 | ₩11,578 | -1.03% | 1515.8만 |
|---|
| 2026.01.28 | ₩11,564 | ₩11,591 | ₩11,471 | ₩11,564 | 0.00% | 410.9만 |
|---|
| 2026.01.27 | ₩11,484 | ₩11,631 | ₩11,417 | ₩11,631 | +1.28% | 243만 |
|---|
| 2026.01.26 | ₩11,363 | ₩11,457 | ₩11,323 | ₩11,404 | +0.35% | 254.1만 |
|---|
| 2026.01.23 | ₩11,283 | ₩11,377 | ₩11,243 | ₩11,350 | +0.59% | 262.7만 |
|---|
| 2026.01.22 | ₩11,270 | ₩11,270 | ₩11,189 | ₩11,216 | -0.48% | 168.4만 |
|---|
| 2026.01.21 | ₩11,216 | ₩11,377 | ₩11,109 | ₩11,323 | +0.96% | 389.6만 |
|---|
| 2026.01.20 | ₩11,283 | ₩11,457 | ₩11,256 | ₩11,404 | +1.07% | 394.2만 |
|---|
| 2026.01.16 | ₩11,511 | ₩11,551 | ₩11,457 | ₩11,511 | 0.00% | 241.8만 |
|---|
| 2026.01.15 | ₩11,444 | ₩11,511 | ₩11,363 | ₩11,377 | -0.59% | 238.4만 |
|---|
| 2026.01.14 | ₩11,296 | ₩11,337 | ₩11,149 | ₩11,243 | -0.47% | 408만 |
|---|
| 2026.01.13 | ₩11,042 | ₩11,149 | ₩10,988 | ₩11,002 | -0.36% | 336.1만 |
|---|
| 2026.01.12 | ₩10,720 | ₩10,841 | ₩10,680 | ₩10,774 | +0.50% | 243만 |
|---|
| 2026.01.09 | ₩10,640 | ₩10,774 | ₩10,519 | ₩10,640 | 0.00% | 433.4만 |
|---|
| 2026.01.08 | ₩10,439 | ₩10,546 | ₩10,439 | ₩10,519 | +0.77% | 241.6만 |
|---|
| 2026.01.07 | ₩10,452 | ₩10,519 | ₩10,399 | ₩10,425 | -0.26% | 238.4만 |
|---|
| 2026.01.06 | ₩10,492 | ₩10,640 | ₩10,399 | ₩10,412 | -0.77% | 277.3만 |
|---|
| 2026.01.05 | ₩10,077 | ₩10,238 | ₩10,064 | ₩10,211 | +1.33% | 322.2만 |
|---|
| 2026.01.02 | ₩9,930 | ₩9,956 | ₩9,849 | ₩9,930 | 0.00% | 295.4만 |
|---|
| 2025.12.31 | ₩9,863 | ₩9,863 | ₩9,809 | ₩9,809 | -0.54% | 216만 |
|---|
| 2025.12.30 | ₩9,876 | ₩9,956 | ₩9,849 | ₩9,863 | -0.14% | 180.4만 |
|---|
| 2025.12.29 | ₩9,849 | ₩9,863 | ₩9,796 | ₩9,836 | -0.14% | 215.6만 |
|---|
| 2025.12.26 | ₩9,822 | ₩9,822 | ₩9,755 | ₩9,809 | -0.14% | 266.9만 |
|---|
| 2025.12.24 | ₩9,903 | ₩9,970 | ₩9,876 | ₩9,943 | +0.41% | 297.8만 |
|---|
| 2025.12.23 | ₩9,970 | ₩10,064 | ₩9,970 | ₩9,997 | +0.27% | 252.5만 |
|---|
| 2025.12.22 | ₩9,782 | ₩9,876 | ₩9,782 | ₩9,863 | +0.82% | 191.7만 |
|---|
| 2025.12.19 | ₩9,769 | ₩9,863 | ₩9,742 | ₩9,796 | +0.27% | 305.8만 |
|---|
| 2025.12.18 | ₩9,782 | ₩9,809 | ₩9,729 | ₩9,729 | -0.55% | 242.1만 |
|---|
| 2025.12.17 | ₩9,822 | ₩9,849 | ₩9,688 | ₩9,688 | -1.36% | 355.8만 |
|---|
| 2025.12.16 | ₩9,863 | ₩9,983 | ₩9,836 | ₩9,889 | +0.27% | 1339.9만 |
|---|
| 2025.12.15 | ₩10,157 | ₩10,238 | ₩10,144 | ₩10,171 | +0.13% | 236만 |
|---|
| 2025.12.12 | ₩9,876 | ₩9,903 | ₩9,809 | ₩9,876 | 0.00% | 195.1만 |
|---|
| 2025.12.11 | ₩9,742 | ₩9,849 | ₩9,742 | ₩9,849 | +1.10% | 215.6만 |
|---|
| 2025.12.10 | ₩9,729 | ₩9,836 | ₩9,715 | ₩9,782 | +0.55% | 331.1만 |
|---|
| 2025.12.09 | ₩9,729 | ₩9,809 | ₩9,675 | ₩9,729 | 0.00% | 856.9만 |
|---|
| 2025.12.08 | ₩9,809 | ₩9,809 | ₩9,729 | ₩9,755 | -0.55% | 245.3만 |
|---|
| 2025.12.05 | ₩9,863 | ₩9,903 | ₩9,822 | ₩9,849 | -0.14% | 165.1만 |
|---|
| 2025.12.04 | ₩9,836 | ₩9,849 | ₩9,742 | ₩9,755 | -0.82% | 166.5만 |
|---|
| 2025.12.03 | ₩9,595 | ₩9,675 | ₩9,568 | ₩9,662 | +0.70% | 238.8만 |
|---|
| 2025.12.02 | ₩9,769 | ₩9,809 | ₩9,715 | ₩9,729 | -0.41% | 705.3만 |
|---|
| 2025.12.01 | ₩9,528 | ₩9,635 | ₩9,514 | ₩9,595 | +0.70% | 167.7만 |
|---|
| 2025.11.28 | ₩9,528 | ₩9,541 | ₩9,461 | ₩9,514 | -0.14% | 122.7만 |
|---|
| 2025.11.26 | ₩9,380 | ₩9,541 | ₩9,380 | ₩9,501 | +1.29% | 184.3만 |
|---|
| 2025.11.25 | ₩9,099 | ₩9,206 | ₩9,018 | ₩9,193 | +1.03% | 240만 |
|---|
| 2025.11.24 | ₩8,858 | ₩9,005 | ₩8,858 | ₩8,978 | +1.36% | 232.6만 |
|---|
| 2025.11.21 | ₩8,844 | ₩8,898 | ₩8,764 | ₩8,858 | +0.15% | 346.1만 |
|---|
| 2025.11.20 | ₩8,898 | ₩8,925 | ₩8,643 | ₩8,643 | -2.86% | 357.3만 |
|---|
| 2025.11.19 | ₩8,737 | ₩8,831 | ₩8,710 | ₩8,804 | +0.77% | 182.1만 |
|---|
| 2025.11.18 | ₩8,804 | ₩8,831 | ₩8,697 | ₩8,777 | -0.30% | 314만 |
|---|
| 2025.11.17 | ₩9,206 | ₩9,233 | ₩9,032 | ₩9,085 | -1.31% | 184.1만 |
|---|
| 2025.11.14 | ₩9,206 | ₩9,528 | ₩9,193 | ₩9,447 | +2.62% | 256만 |
|---|
| 2025.11.13 | ₩9,206 | ₩9,206 | ₩9,045 | ₩9,099 | -1.16% | 286.7만 |
|---|
| 2025.11.12 | ₩9,112 | ₩9,179 | ₩9,059 | ₩9,112 | 0.00% | 279.8만 |
|---|
| 2025.11.11 | ₩8,884 | ₩9,072 | ₩8,858 | ₩9,018 | +1.51% | 1200.9만 |
|---|
| 2025.11.10 | ₩8,938 | ₩9,005 | ₩8,898 | ₩8,992 | +0.60% | 196.4만 |
|---|
| 2025.11.07 | ₩8,898 | ₩8,898 | ₩8,750 | ₩8,884 | -0.15% | 243만 |
|---|
| 2025.11.06 | ₩8,978 | ₩9,032 | ₩8,938 | ₩8,992 | +0.15% | 239.1만 |
|---|
| 2025.11.05 | ₩8,831 | ₩8,938 | ₩8,817 | ₩8,925 | +1.06% | 189.2만 |
|---|
| 2025.11.04 | ₩8,925 | ₩9,005 | ₩8,925 | ₩8,925 | 0.00% | 177.9만 |
|---|
| 2025.11.03 | ₩9,045 | ₩9,072 | ₩9,005 | ₩9,045 | 0.00% | 191.4만 |
|---|
| 2025.10.31 | ₩8,965 | ₩9,045 | ₩8,965 | ₩9,018 | +0.60% | 176만 |
|---|
| 2025.10.30 | ₩8,965 | ₩9,059 | ₩8,925 | ₩8,978 | +0.15% | 217.5만 |
|---|
| 2025.10.29 | ₩8,898 | ₩8,938 | ₩8,831 | ₩8,858 | -0.45% | 371.4만 |
|---|
| 2025.10.28 | ₩8,777 | ₩9,032 | ₩8,777 | ₩8,992 | +2.44% | 1205.3만 |
|---|
| 2025.10.27 | ₩8,724 | ₩8,750 | ₩8,697 | ₩8,724 | 0.00% | 147.4만 |
|---|
| 2025.10.24 | ₩8,683 | ₩8,683 | ₩8,616 | ₩8,657 | -0.31% | 125.2만 |
|---|
| 2025.10.23 | ₩8,616 | ₩8,643 | ₩8,576 | ₩8,603 | -0.16% | 160.6만 |
|---|
| 2025.10.22 | ₩8,670 | ₩8,670 | ₩8,536 | ₩8,603 | -0.77% | 254만 |
|---|
| 2025.10.21 | ₩8,657 | ₩8,710 | ₩8,657 | ₩8,670 | +0.15% | 221.8만 |
|---|
| 2025.10.20 | ₩8,657 | ₩8,737 | ₩8,643 | ₩8,670 | +0.15% | 148.2만 |
|---|
| 2025.10.17 | ₩8,322 | ₩8,362 | ₩8,281 | ₩8,348 | +0.32% | 216.9만 |
|---|
| 2025.10.16 | ₩8,496 | ₩8,536 | ₩8,402 | ₩8,415 | -0.95% | 208.3만 |
|---|
| 2025.10.15 | ₩8,442 | ₩8,469 | ₩8,362 | ₩8,415 | -0.32% | 220.9만 |
|---|
| 2025.10.14 | ₩8,228 | ₩8,402 | ₩8,214 | ₩8,362 | +1.63% | 247.9만 |
|---|
| 2025.10.13 | ₩8,335 | ₩8,335 | ₩8,255 | ₩8,308 | -0.32% | 207.4만 |
|---|
| 2025.10.10 | ₩8,375 | ₩8,389 | ₩8,161 | ₩8,161 | -2.56% | 331.2만 |
|---|